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

Kirkland's Inc (NQ: KIRK )

1.940 -0.020 (-1.02%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 3, 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 (%)
Nov 30, 2020 14.97 15.18 13.66 14.29 875,896 -0.50(-3.38%)
Nov 27, 2020 15.55 15.57 14.35 14.79 814,300 -0.87(-5.56%)
Nov 25, 2020 14.95 15.69 14.74 15.66 1,307,600 +1.08(+7.41%)
Nov 24, 2020 14.80 14.96 13.01 14.58 2,212,386 +0.04(+0.28%)
Nov 23, 2020 13.76 14.86 13.52 14.54 2,283,289 +1.11(+8.27%)
Nov 20, 2020 11.60 13.48 11.38 13.43 2,139,300 +1.85(+15.98%)
Nov 19, 2020 12.05 12.13 10.76 11.58 956,972 -0.21(-1.78%)
Nov 18, 2020 11.57 12.50 11.53 11.79 1,253,232 +0.20(+1.73%)
Nov 17, 2020 10.60 11.86 10.60 11.59 2,063,781 +1.38(+13.52%)
Nov 16, 2020 10.06 10.60 9.870 10.21 561,557 +0.26(+2.61%)
Nov 13, 2020 10.17 10.30 9.690 9.950 550,200 -0.10(-1.00%)
Nov 12, 2020 10.29 10.58 9.950 10.05 565,849 -0.35(-3.37%)
Nov 11, 2020 9.800 10.45 9.520 10.40 661,615 +0.70(+7.22%)
Nov 10, 2020 9.360 9.950 9.180 9.700 682,372 +0.47(+5.09%)
Nov 09, 2020 10.10 10.33 9.140 9.230 1,396,339 -0.64(-6.48%)
Nov 06, 2020 10.53 10.70 9.760 9.870 757,100 -0.71(-6.71%)
Nov 05, 2020 10.93 11.40 10.50 10.58 903,625 -0.09(-0.84%)
Nov 04, 2020 10.50 11.05 10.21 10.67 882,642 +0.29(+2.79%)
Nov 03, 2020 9.940 10.49 9.800 10.38 529,408 +0.52(+5.27%)
Nov 02, 2020 9.370 10.09 9.160 9.860 589,032 +0.58(+6.25%)
Oct 30, 2020 9.310 9.560 8.895 9.280 746,500 -0.28(-2.93%)
Oct 29, 2020 9.900 9.990 8.680 9.560 1,471,962 -0.22(-2.25%)
Oct 28, 2020 10.36 10.48 9.760 9.780 1,118,772 -1.10(-10.11%)
Oct 27, 2020 11.20 11.42 10.65 10.88 551,332 -0.31(-2.77%)
Oct 26, 2020 11.74 11.82 10.58 11.19 831,611 -0.61(-5.17%)
Oct 23, 2020 11.26 11.90 11.26 11.80 613,700 +0.42(+3.69%)
Oct 22, 2020 10.54 11.58 10.53 11.38 766,987 +0.86(+8.17%)
Oct 21, 2020 11.50 11.75 10.35 10.52 1,023,128 -1.03(-8.92%)
Oct 20, 2020 11.72 12.38 11.45 11.55 732,300 +0.04(+0.35%)
Oct 19, 2020 12.86 12.92 11.00 11.51 1,598,393 -1.20(-9.44%)
Oct 16, 2020 12.62 13.36 12.18 12.71 1,247,700 +0.28(+2.25%)
Oct 15, 2020 11.44 12.74 11.35 12.43 917,894 +0.53(+4.45%)
Oct 14, 2020 11.80 12.20 11.51 11.90 792,003 +0.10(+0.85%)
Oct 13, 2020 10.74 12.05 10.52 11.80 1,591,815 +1.11(+10.38%)
Oct 12, 2020 10.85 11.24 10.39 10.69 1,039,122 -0.13(-1.20%)
Oct 09, 2020 9.900 11.00 9.700 10.82 1,235,300 +1.10(+11.32%)
Oct 08, 2020 10.34 10.42 9.520 9.720 1,236,966 -0.65(-6.27%)
Oct 07, 2020 10.50 10.80 10.04 10.37 1,316,663 +0.05(+0.48%)
Oct 06, 2020 9.810 10.87 9.760 10.32 2,097,116 +0.58(+5.95%)
Oct 05, 2020 9.180 9.850 9.160 9.740 1,204,738 +0.65(+7.15%)
Oct 02, 2020 8.590 9.520 8.350 9.090 1,193,500 -0.08(-0.87%)
Oct 01, 2020 8.280 9.240 8.270 9.170 2,151,905 +0.96(+11.69%)
Sep 30, 2020 8.100 8.770 8.000 8.210 1,331,151 +0.10(+1.23%)
Sep 29, 2020 8.240 8.600 7.990 8.110 688,147 -0.17(-2.05%)
Sep 28, 2020 8.060 8.480 7.860 8.280 807,051 +0.19(+2.35%)
Sep 25, 2020 7.790 8.190 7.611 8.090 583,700 +0.18(+2.28%)
Sep 24, 2020 7.700 8.210 7.260 7.910 850,727 +0.06(+0.76%)
Sep 23, 2020 8.330 8.950 7.750 7.850 1,509,586 -0.55(-6.55%)
Sep 22, 2020 8.200 8.450 7.900 8.400 1,130,566 +0.15(+1.82%)
Sep 21, 2020 7.950 8.340 7.650 8.250 884,401 -0.23(-2.71%)
Sep 18, 2020 8.210 8.720 7.950 8.480 1,651,500 +0.13(+1.56%)
Sep 17, 2020 7.840 8.310 7.520 8.350 1,367,735 +0.26(+3.21%)
Sep 16, 2020 7.280 8.470 7.210 8.090 2,578,080 +0.82(+11.28%)
Sep 15, 2020 7.210 7.850 7.170 7.270 989,584 -0.03(-0.41%)
Sep 14, 2020 7.220 7.450 7.080 7.300 832,423 +0.08(+1.11%)
Sep 11, 2020 7.620 7.680 7.000 7.220 1,223,800 -0.41(-5.37%)
Sep 10, 2020 7.150 8.200 7.130 7.630 3,074,287 +0.48(+6.71%)
Sep 09, 2020 6.760 7.410 6.520 7.150 1,393,885 +0.48(+7.20%)
Sep 08, 2020 6.770 7.200 6.510 6.670 1,227,925 -0.41(-5.79%)
Sep 04, 2020 7.010 7.300 5.730 7.080 2,653,400 +0.15(+2.16%)
Sep 03, 2020 8.960 9.000 6.800 6.930 4,577,611 -1.28(-15.59%)
Sep 02, 2020 9.440 9.540 7.790 8.210 3,539,391 -1.24(-13.12%)
Sep 01, 2020 8.470 9.820 8.070 9.450 4,861,192 +0.78(+9.00%)
Aug 31, 2020 7.750 9.200 7.230 8.670 6,193,697 +1.07(+14.08%)
Aug 28, 2020 7.030 7.810 6.410 7.600 3,601,800 +0.75(+10.95%)
Aug 27, 2020 7.890 8.440 6.010 6.850 5,559,584 -0.97(-12.40%)
Aug 26, 2020 9.200 9.830 7.650 7.820 3,858,118 -1.25(-13.78%)
Aug 25, 2020 9.590 10.39 8.600 9.070 3,000,760 -1.11(-10.90%)
Aug 24, 2020 12.63 12.81 8.520 10.18 8,076,750 -2.02(-16.56%)
Aug 21, 2020 11.61 13.58 11.61 12.20 7,789,100 +0.80(+7.02%)
Aug 20, 2020 11.40 11.98 10.55 11.40 4,092,571 -0.17(-1.47%)
Aug 19, 2020 9.240 12.35 9.100 11.57 10,724,755 +2.08(+21.92%)
Aug 18, 2020 9.120 9.650 8.280 9.490 2,827,322 +0.51(+5.68%)
Aug 17, 2020 7.950 9.480 7.800 8.980 2,895,222 +1.33(+17.39%)
Aug 14, 2020 7.290 7.720 7.060 7.650 955,500 +0.44(+6.10%)
Aug 13, 2020 7.090 7.280 6.990 7.210 474,582 +0.10(+1.41%)
Aug 12, 2020 7.250 7.370 6.770 7.110 776,593 +0.05(+0.71%)
Aug 11, 2020 7.490 7.600 6.530 7.060 1,201,154 -0.22(-3.02%)
Aug 10, 2020 6.330 7.480 6.310 7.280 1,749,349 +1.01(+16.11%)
Aug 07, 2020 6.250 6.490 6.210 6.270 826,100 +0.01(+0.16%)
Aug 06, 2020 6.300 6.700 6.200 6.260 1,230,789 +0.10(+1.62%)
Aug 05, 2020 6.250 6.270 5.900 6.160 521,054 +0.04(+0.65%)
Aug 04, 2020 6.260 6.380 5.860 6.120 1,105,157 -0.11(-1.77%)
Aug 03, 2020 5.430 6.490 5.400 6.230 1,957,040 +0.85(+15.80%)
Jul 31, 2020 5.310 5.440 4.900 5.380 826,900 -0.09(-1.65%)
Jul 30, 2020 4.700 5.610 4.600 5.470 2,584,944 +1.08(+24.60%)
Jul 29, 2020 4.060 4.450 4.000 4.390 712,580 +0.33(+8.13%)
Jul 28, 2020 3.970 4.090 3.770 4.060 352,489 +0.06(+1.50%)
Jul 27, 2020 3.990 4.100 3.910 4.000 419,328 +0.00(+0.00%)
Jul 24, 2020 3.960 4.238 3.850 4.000 578,400 -0.08(-1.96%)
Jul 23, 2020 4.770 4.770 3.970 4.080 1,825,106 -0.47(-10.33%)
Jul 22, 2020 4.020 4.670 4.020 4.550 1,031,289 +0.50(+12.35%)
Jul 21, 2020 3.910 4.080 3.880 4.050 476,484 +0.19(+4.92%)
Jul 20, 2020 3.800 4.190 3.770 3.860 875,818 +0.03(+0.78%)
Jul 17, 2020 3.950 4.240 3.750 3.830 1,483,600 -0.05(-1.29%)
Jul 16, 2020 3.450 3.970 3.420 3.880 1,600,366 +0.46(+13.45%)
Jul 15, 2020 3.140 3.520 3.110 3.420 1,081,872 +0.29(+9.27%)
Jul 14, 2020 3.000 3.190 2.810 3.130 706,596 +0.19(+6.46%)
Jul 13, 2020 3.240 3.250 2.810 2.940 1,306,247 -0.18(-5.77%)
Jul 10, 2020 2.850 3.170 2.760 3.120 959,100 +0.26(+9.09%)
Jul 09, 2020 2.750 2.890 2.600 2.860 629,566 +0.11(+4.00%)
Jul 08, 2020 2.550 2.780 2.520 2.750 592,450 +0.23(+9.13%)
Jul 07, 2020 2.480 2.570 2.420 2.520 232,993 +0.02(+0.80%)
Jul 06, 2020 2.720 2.720 2.450 2.500 477,624 -0.10(-3.85%)
Jul 02, 2020 2.630 2.759 2.550 2.600 824,500 +0.04(+1.56%)
Jul 01, 2020 2.530 2.690 2.510 2.560 918,732 -0.15(-5.54%)
Jun 30, 2020 2.480 3.130 2.470 2.710 3,965,618 +0.44(+19.38%)
Jun 29, 2020 2.360 2.450 2.190 2.270 535,681 -0.09(-3.81%)
Jun 26, 2020 2.520 2.570 2.260 2.360 762,900 -0.16(-6.35%)
Jun 25, 2020 2.490 2.750 2.410 2.520 923,719 +0.14(+5.88%)
Jun 24, 2020 2.730 2.880 2.220 2.380 1,808,737 -0.44(-15.60%)
Jun 23, 2020 3.040 3.060 2.510 2.820 4,632,058 -0.72(-20.34%)
Jun 22, 2020 2.040 3.700 2.000 3.540 15,553,277 +1.51(+74.38%)
Jun 19, 2020 1.950 2.080 1.940 2.030 545,600 +0.09(+4.64%)
Jun 18, 2020 1.920 2.020 1.820 1.940 673,407 -0.09(-4.43%)
Jun 17, 2020 1.610 2.190 1.610 2.030 1,720,661 +0.32(+18.71%)
Jun 16, 2020 1.750 1.830 1.620 1.710 625,993 +0.01(+0.59%)
Jun 15, 2020 1.650 1.740 1.520 1.700 1,048,480 +0.09(+5.59%)
Jun 12, 2020 1.370 1.750 1.352 1.610 1,514,600 +0.26(+19.26%)
Jun 11, 2020 1.230 1.470 1.150 1.350 687,401 -0.17(-11.18%)
Jun 10, 2020 1.600 1.660 1.490 1.520 536,326 -0.11(-6.75%)
Jun 09, 2020 1.670 1.680 1.500 1.630 780,026 -0.01(-0.61%)
Jun 08, 2020 1.450 1.690 1.420 1.640 1,918,910 +0.28(+20.59%)
Jun 05, 2020 1.300 1.420 1.290 1.360 1,103,900 +0.10(+7.94%)
Jun 04, 2020 1.320 1.380 1.140 1.260 1,945,097 -0.12(-8.70%)
Jun 03, 2020 1.180 1.430 1.150 1.380 2,249,667 +0.22(+18.97%)
Jun 02, 2020 1.100 1.180 1.100 1.160 579,248 +0.06(+5.45%)
Jun 01, 2020 1.140 1.140 1.040 1.100 440,035 -0.03(-2.65%)
May 29, 2020 1.100 1.150 1.075 1.130 504,100 +0.05(+4.63%)
May 28, 2020 1.160 1.170 1.070 1.080 708,583 -0.06(-5.26%)
May 27, 2020 1.050 1.190 1.000 1.140 2,858,880 +0.11(+10.68%)
May 26, 2020 1.020 1.040 0.9900 1.030 780,680 +0.06(+6.20%)
May 22, 2020 0.9450 0.9800 0.9399 0.9699 383,500 +0.03(+3.18%)
May 21, 2020 1.030 1.060 0.9013 0.9400 1,142,763 -0.12(-11.32%)
May 20, 2020 1.030 1.120 1.030 1.060 1,210,338 +0.01(+0.95%)
May 19, 2020 1.260 1.300 1.000 1.050 7,223,834 +0.21(+25.00%)
May 18, 2020 0.8400 0.8600 0.8100 0.8400 1,896,972 +0.02(+2.45%)
May 15, 2020 0.7749 0.8400 0.7600 0.8199 289,700 +0.02(+2.49%)
May 14, 2020 0.8000 0.8400 0.7600 0.8000 254,089 +0.00(+0.00%)
May 13, 2020 0.8300 0.8900 0.7800 0.8000 648,928 +0.01(+1.01%)
May 12, 2020 0.7803 0.8412 0.7623 0.7920 240,671 +0.03(+4.21%)
May 11, 2020 0.8200 0.8300 0.7500 0.7600 259,755 -0.04(-5.00%)
May 08, 2020 0.7800 0.8200 0.7800 0.8000 155,100 +0.01(+1.27%)
May 07, 2020 0.8200 0.8200 0.7700 0.7900 252,410 -0.03(-3.66%)
May 06, 2020 0.8500 0.8500 0.8000 0.8200 185,000 -0.01(-1.66%)
May 05, 2020 0.8500 0.8845 0.8300 0.8338 230,410 -0.03(-3.84%)
May 04, 2020 0.9100 0.9100 0.8207 0.8671 358,982 -0.03(-3.64%)
May 01, 2020 0.9111 0.9200 0.8800 0.8999 193,400 -0.01(-1.23%)
Apr 30, 2020 0.9300 0.9300 0.8941 0.9111 169,768 -0.01(-1.28%)
Apr 29, 2020 0.8902 0.9300 0.8900 0.9229 319,208 +0.03(+3.70%)
Apr 28, 2020 0.9400 0.9400 0.8800 0.8900 316,964 -0.05(-5.52%)
Apr 27, 2020 0.9400 0.9462 0.8900 0.9420 326,655 +0.04(+4.32%)
Apr 24, 2020 0.9400 0.9400 0.8900 0.9030 194,000 -0.03(-3.42%)
Apr 23, 2020 0.9600 0.9600 0.9001 0.9350 277,695 +0.04(+3.89%)
Apr 22, 2020 0.8900 0.9199 0.8500 0.9000 165,563 +0.02(+2.05%)
Apr 21, 2020 0.9300 0.9399 0.8500 0.8819 194,071 -0.06(-6.17%)
Apr 20, 2020 0.9169 0.9600 0.9000 0.9399 367,522 +0.04(+4.79%)
Apr 17, 2020 0.8300 0.9100 0.8200 0.8969 484,900 +0.09(+10.73%)
Apr 16, 2020 0.8400 0.8400 0.7800 0.8100 188,551 +0.00(+0.00%)
Apr 15, 2020 0.8100 0.8198 0.7801 0.8100 199,713 +0.01(+1.25%)
Apr 14, 2020 0.8000 0.8300 0.7800 0.8000 198,955 -0.01(-1.23%)
Apr 13, 2020 0.8000 0.8199 0.7617 0.8100 221,535 +0.02(+2.57%)
Apr 09, 2020 0.8100 0.8500 0.7200 0.7897 600,400 -0.00(-0.04%)
Apr 08, 2020 0.7700 0.8200 0.7600 0.7900 462,118 +0.07(+9.72%)
Apr 07, 2020 0.7500 0.7900 0.7200 0.7200 313,147 +0.01(+1.41%)
Apr 06, 2020 0.7100 0.7500 0.7000 0.7100 316,443 +0.00(+0.00%)
Apr 03, 2020 0.7500 0.7500 0.6901 0.7100 169,200 -0.02(-2.74%)
Apr 02, 2020 0.7100 0.8000 0.6800 0.7300 452,343 +0.00(+0.00%)
Apr 01, 2020 0.7700 0.7700 0.6900 0.7300 368,818 -0.04(-5.75%)
Mar 31, 2020 0.8200 0.8200 0.7600 0.7745 225,112 -0.02(-1.96%)
Mar 30, 2020 0.8500 0.8500 0.7500 0.7900 514,347 +0.02(+2.93%)
Mar 27, 2020 0.8800 0.9600 0.7500 0.7675 953,800 -0.10(-11.78%)
Mar 26, 2020 0.8400 0.9000 0.7700 0.8700 344,874 +0.05(+6.10%)
Mar 25, 2020 0.9000 0.9000 0.7700 0.8200 406,098 +0.02(+2.50%)
Mar 24, 2020 0.8400 0.8400 0.7600 0.8000 319,213 +0.02(+3.21%)
Mar 23, 2020 0.7245 0.8500 0.6700 0.7751 478,830 +0.09(+12.33%)
Mar 20, 2020 0.8200 0.8987 0.6300 0.6900 2,639,100 -0.11(-13.75%)
Mar 19, 2020 0.6700 0.8000 0.6200 0.8000 484,222 +0.15(+23.08%)
Mar 18, 2020 0.6200 0.6692 0.5950 0.6500 678,900 +0.02(+3.17%)
Mar 17, 2020 0.6400 0.7000 0.6000 0.6300 626,245 -0.04(-5.97%)
Mar 16, 2020 0.7500 0.8500 0.5600 0.6700 974,449 -0.17(-19.77%)
Mar 13, 2020 1.010 1.015 0.7453 0.8351 528,900 +0.03(+3.10%)
Mar 12, 2020 0.9800 0.9900 0.8100 0.8100 387,191 -0.22(-21.36%)
Mar 11, 2020 1.150 1.150 1.000 1.030 594,397 -0.12(-10.43%)
Mar 10, 2020 1.190 1.190 1.100 1.150 736,108 +0.00(+0.00%)
Mar 09, 2020 1.200 1.220 1.150 1.150 509,362 -0.11(-8.73%)
Mar 06, 2020 1.250 1.290 1.220 1.260 341,500 +0.01(+0.80%)
Mar 05, 2020 1.310 1.310 1.230 1.250 267,975 -0.07(-5.30%)
Mar 04, 2020 1.280 1.340 1.250 1.320 736,897 +0.08(+6.45%)
Mar 03, 2020 1.200 1.280 1.180 1.240 349,396 +0.06(+5.08%)
Mar 02, 2020 1.180 1.210 1.120 1.180 327,467 +0.00(+0.00%)
Feb 28, 2020 1.170 1.210 1.130 1.180 458,100 +0.00(+0.00%)
Feb 27, 2020 1.240 1.340 1.170 1.180 641,400 -0.07(-5.60%)
Feb 26, 2020 1.290 1.365 1.240 1.250 333,426 -0.05(-3.85%)
Feb 25, 2020 1.400 1.400 1.270 1.300 483,571 -0.08(-5.80%)
Feb 24, 2020 1.370 1.510 1.320 1.380 768,191 -0.08(-5.48%)
Feb 21, 2020 1.260 1.470 1.230 1.460 2,148,000 +0.25(+20.66%)
Feb 20, 2020 1.230 1.248 1.200 1.210 294,961 -0.01(-0.82%)
Feb 19, 2020 1.280 1.280 1.200 1.220 594,541 -0.04(-3.17%)
Feb 18, 2020 1.320 1.350 1.230 1.260 408,582 -0.04(-3.08%)
Feb 14, 2020 1.310 1.329 1.270 1.300 256,300 +0.00(+0.00%)
Feb 13, 2020 1.300 1.330 1.260 1.300 242,135 -0.02(-1.52%)
Feb 12, 2020 1.280 1.350 1.240 1.320 360,527 +0.06(+4.76%)
Feb 11, 2020 1.250 1.300 1.220 1.260 367,994 +0.02(+1.61%)
Feb 10, 2020 1.340 1.350 1.210 1.240 674,670 -0.09(-6.77%)
Feb 07, 2020 1.280 1.440 1.250 1.330 1,368,200 +0.05(+3.91%)
Feb 06, 2020 1.230 1.280 1.170 1.280 1,002,061 +0.06(+4.92%)
Feb 05, 2020 1.290 1.290 1.210 1.220 459,634 -0.04(-3.17%)
Feb 04, 2020 1.300 1.300 1.210 1.260 842,233 +0.08(+6.78%)
Feb 03, 2020 1.140 1.240 1.140 1.180 602,193 +0.03(+2.61%)
Jan 31, 2020 1.210 1.210 1.110 1.150 549,700 -0.09(-7.26%)
Jan 30, 2020 1.240 1.277 1.170 1.240 743,308 +0.00(+0.00%)
Jan 29, 2020 1.280 1.326 1.220 1.240 723,666 -0.06(-4.62%)
Jan 28, 2020 1.370 1.370 1.200 1.300 1,073,391 -0.04(-2.99%)
Jan 27, 2020 1.320 1.400 1.320 1.340 397,497 -0.08(-5.63%)
Jan 24, 2020 1.480 1.530 1.350 1.420 758,100 -0.11(-7.19%)
Jan 23, 2020 1.500 1.570 1.430 1.530 475,035 +0.02(+1.32%)
Jan 22, 2020 1.680 1.740 1.500 1.510 917,657 -0.13(-7.93%)
Jan 21, 2020 1.570 1.780 1.530 1.640 2,171,927 +0.04(+2.50%)
Jan 17, 2020 1.370 1.630 1.290 1.600 2,643,100 +0.33(+25.98%)
Jan 16, 2020 1.230 1.340 1.170 1.270 1,502,845 +0.06(+4.96%)
Jan 15, 2020 1.200 1.238 1.160 1.210 260,607 +0.01(+0.83%)
Jan 14, 2020 1.240 1.250 1.190 1.200 332,469 -0.03(-2.44%)
Jan 13, 2020 1.270 1.280 1.220 1.230 245,211 -0.04(-3.15%)
Jan 10, 2020 1.280 1.320 1.250 1.270 254,700 -0.01(-0.78%)
Jan 09, 2020 1.350 1.410 1.230 1.280 535,204 -0.06(-4.48%)
Jan 08, 2020 1.360 1.370 1.290 1.340 284,484 -0.02(-1.47%)
Jan 07, 2020 1.270 1.380 1.250 1.360 551,019 +0.09(+7.09%)
Jan 06, 2020 1.200 1.300 1.200 1.270 504,802 +0.04(+3.25%)
Jan 03, 2020 1.220 1.250 1.200 1.230 178,300 +0.00(+0.00%)
Jan 02, 2020 1.260 1.270 1.220 1.230 232,750 -0.01(-0.81%)
Dec 31, 2019 1.220 1.300 1.205 1.240 481,700 +0.00(+0.00%)
Dec 30, 2019 1.240 1.260 1.180 1.240 341,829 +0.01(+0.81%)
Dec 27, 2019 1.300 1.320 1.220 1.230 446,100 -0.07(-5.38%)
Dec 26, 2019 1.280 1.330 1.240 1.300 586,100 +0.02(+1.56%)
Dec 24, 2019 1.270 1.287 1.221 1.280 330,400 +0.03(+2.40%)
Dec 23, 2019 1.180 1.270 1.150 1.250 630,398 +0.05(+4.17%)
Dec 20, 2019 1.160 1.200 1.100 1.200 1,565,200 +0.02(+1.69%)
Dec 19, 2019 1.140 1.190 1.140 1.180 441,080 +0.05(+4.42%)
Dec 18, 2019 1.150 1.190 1.130 1.130 346,224 -0.03(-2.59%)
Dec 17, 2019 1.070 1.180 1.060 1.160 687,602 +0.09(+8.41%)
Dec 16, 2019 1.110 1.150 1.030 1.070 433,265 -0.03(-2.73%)
Dec 13, 2019 1.190 1.230 1.070 1.100 1,028,700 -0.06(-5.17%)
Dec 12, 2019 1.140 1.180 1.050 1.160 1,078,873 +0.09(+8.41%)
Dec 11, 2019 1.080 1.100 1.000 1.070 948,884 -0.02(-1.84%)
Dec 10, 2019 1.020 1.092 1.000 1.090 917,693 +0.09(+9.01%)
Dec 09, 2019 0.9500 1.000 0.9100 1.000 2,328,173 +0.09(+9.88%)
Dec 06, 2019 1.000 1.000 0.9101 0.9101 1,499,900 -0.00(-0.21%)
Dec 05, 2019 1.200 1.220 0.9100 0.9120 5,417,999 -0.42(-31.43%)
Dec 04, 2019 1.440 1.440 1.310 1.330 664,916 -0.06(-4.32%)
Dec 03, 2019 1.430 1.450 1.320 1.390 529,759 -0.04(-2.80%)
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.