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

Concrete Pumping Holdings Inc (NQ: BBCP )

6.870 -0.050 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Mar 31, 2021 7.220 7.450 7.170 7.410 140,855 +0.22(+3.06%)
Mar 30, 2021 7.130 7.230 7.095 7.190 164,174 +0.07(+0.98%)
Mar 29, 2021 6.940 7.220 6.930 7.120 264,705 +0.13(+1.86%)
Mar 26, 2021 7.200 7.430 6.930 6.990 355,800 -0.10(-1.41%)
Mar 25, 2021 6.730 7.200 6.620 7.090 257,015 +0.29(+4.26%)
Mar 24, 2021 6.630 6.960 6.630 6.800 246,951 +0.25(+3.82%)
Mar 23, 2021 6.520 6.780 6.470 6.550 111,320 -0.05(-0.76%)
Mar 22, 2021 6.600 6.980 6.590 6.600 90,473 +0.01(+0.15%)
Mar 19, 2021 6.560 6.910 6.510 6.590 568,900 -0.07(-1.05%)
Mar 18, 2021 6.750 6.920 6.640 6.660 81,913 -0.14(-2.06%)
Mar 17, 2021 7.000 7.010 6.680 6.800 134,900 -0.21(-3.00%)
Mar 16, 2021 6.910 7.140 6.900 7.010 129,404 +0.04(+0.57%)
Mar 15, 2021 7.250 7.250 6.920 6.970 222,521 -0.31(-4.19%)
Mar 12, 2021 6.640 7.290 6.640 7.275 590,000 +0.62(+9.40%)
Mar 11, 2021 6.680 6.840 6.560 6.650 179,157 +0.03(+0.45%)
Mar 10, 2021 6.540 6.640 6.450 6.620 146,895 +0.20(+3.12%)
Mar 09, 2021 6.500 6.670 6.390 6.420 231,057 -0.06(-0.93%)
Mar 08, 2021 6.250 6.510 6.250 6.480 132,415 +0.23(+3.68%)
Mar 05, 2021 6.270 6.390 6.100 6.250 236,700 +0.05(+0.81%)
Mar 04, 2021 6.250 6.400 6.100 6.200 167,664 -0.10(-1.59%)
Mar 03, 2021 6.240 6.490 6.178 6.300 154,119 +0.12(+1.94%)
Mar 02, 2021 6.500 6.550 6.150 6.180 112,222 -0.24(-3.74%)
Mar 01, 2021 6.400 6.550 6.390 6.420 137,934 +0.26(+4.22%)
Feb 26, 2021 6.370 6.490 6.160 6.160 202,100 -0.23(-3.60%)
Feb 25, 2021 6.600 6.640 6.370 6.390 162,614 -0.18(-2.74%)
Feb 24, 2021 6.530 6.670 6.500 6.570 342,017 +0.09(+1.39%)
Feb 23, 2021 6.490 6.550 6.350 6.480 190,884 -0.01(-0.15%)
Feb 22, 2021 6.460 6.660 6.420 6.490 184,287 +0.05(+0.78%)
Feb 19, 2021 6.580 6.670 6.420 6.440 155,900 -0.14(-2.13%)
Feb 18, 2021 6.630 6.679 6.380 6.580 183,896 -0.06(-0.90%)
Feb 17, 2021 6.660 6.970 6.550 6.640 721,010 +0.11(+1.68%)
Feb 16, 2021 6.040 6.960 5.950 6.530 915,053 +0.61(+10.30%)
Feb 12, 2021 5.900 5.950 5.850 5.920 75,700 +0.05(+0.85%)
Feb 11, 2021 5.810 5.990 5.750 5.870 82,352 +0.07(+1.21%)
Feb 10, 2021 5.820 5.860 5.730 5.800 150,106 +0.01(+0.17%)
Feb 09, 2021 5.900 5.930 5.720 5.790 132,389 -0.14(-2.36%)
Feb 08, 2021 5.890 5.990 5.870 5.930 147,990 +0.09(+1.54%)
Feb 05, 2021 6.000 6.023 5.740 5.840 106,200 -0.15(-2.50%)
Feb 04, 2021 5.840 6.000 5.800 5.990 47,181 +0.19(+3.28%)
Feb 03, 2021 5.700 5.840 5.640 5.800 93,067 +0.07(+1.22%)
Feb 02, 2021 5.710 5.800 5.510 5.730 136,142 +0.11(+1.96%)
Feb 01, 2021 5.510 5.730 5.420 5.620 99,140 +0.16(+2.93%)
Jan 29, 2021 5.580 5.610 5.420 5.460 218,300 -0.14(-2.50%)
Jan 28, 2021 5.580 5.730 5.510 5.600 137,074 +0.03(+0.54%)
Jan 27, 2021 5.450 5.750 5.410 5.570 140,747 -0.05(-0.89%)
Jan 26, 2021 5.760 5.790 5.610 5.620 92,466 -0.12(-2.09%)
Jan 25, 2021 5.950 5.957 5.580 5.740 131,647 -0.17(-2.88%)
Jan 22, 2021 5.520 5.950 5.500 5.910 256,500 +0.42(+7.65%)
Jan 21, 2021 5.410 5.570 5.300 5.490 180,820 +0.07(+1.29%)
Jan 20, 2021 5.360 5.500 5.200 5.420 286,455 +0.12(+2.26%)
Jan 19, 2021 5.250 5.350 5.150 5.300 282,085 +0.14(+2.71%)
Jan 15, 2021 5.220 5.220 5.020 5.160 243,400 -0.03(-0.58%)
Jan 14, 2021 5.030 5.250 4.960 5.190 477,024 +0.19(+3.80%)
Jan 13, 2021 4.600 5.130 4.580 5.000 644,597 +0.45(+9.89%)
Jan 12, 2021 4.190 4.560 4.190 4.550 482,650 +0.38(+9.11%)
Jan 11, 2021 4.350 4.430 4.160 4.170 237,371 -0.23(-5.23%)
Jan 08, 2021 4.500 4.540 4.330 4.400 152,200 +0.00(+0.00%)
Jan 07, 2021 4.500 4.550 4.342 4.400 365,678 +0.00(+0.00%)
Jan 06, 2021 4.180 4.600 4.125 4.400 381,096 +0.37(+9.18%)
Jan 05, 2021 4.000 4.200 3.920 4.030 341,373 +0.18(+4.68%)
Jan 04, 2021 3.890 3.940 3.754 3.850 157,776 +0.02(+0.52%)
Dec 31, 2020 3.830 3.830 3.830 195,403 -0.06(-1.54%)
Dec 30, 2020 3.710 3.960 3.710 3.890 195,403 +0.14(+3.73%)
Dec 29, 2020 3.710 3.900 3.690 3.750 227,470 +0.08(+2.18%)
Dec 28, 2020 3.650 3.720 3.600 3.670 191,091 +0.07(+1.94%)
Dec 24, 2020 3.560 3.710 3.560 3.600 70,000 +0.07(+1.98%)
Dec 23, 2020 3.670 3.670 3.500 3.530 167,086 -0.01(-0.28%)
Dec 22, 2020 3.820 3.850 3.493 3.540 230,712 -0.22(-5.85%)
Dec 21, 2020 3.600 3.790 3.440 3.760 293,432 +0.13(+3.58%)
Dec 18, 2020 3.790 3.865 3.400 3.630 412,400 -0.11(-2.94%)
Dec 17, 2020 3.700 3.800 3.660 3.740 60,303 +0.03(+0.81%)
Dec 16, 2020 3.590 3.740 3.550 3.710 80,772 +0.15(+4.21%)
Dec 15, 2020 3.570 3.650 3.530 3.560 111,440 +0.06(+1.71%)
Dec 14, 2020 3.590 3.590 3.390 3.500 174,850 +0.11(+3.24%)
Dec 11, 2020 3.390 3.420 3.350 3.390 29,200 -0.03(-0.88%)
Dec 10, 2020 3.350 3.430 3.335 3.420 46,569 +0.06(+1.79%)
Dec 09, 2020 3.260 3.450 3.260 3.360 77,917 +0.06(+1.82%)
Dec 08, 2020 3.390 3.500 3.290 3.300 162,041 -0.11(-3.23%)
Dec 07, 2020 3.520 3.550 3.293 3.410 210,820 -0.08(-2.29%)
Dec 04, 2020 3.390 3.582 3.390 3.490 103,800 +0.09(+2.65%)
Dec 03, 2020 3.860 3.860 3.380 3.400 196,195 -0.20(-5.42%)
Dec 02, 2020 3.750 4.050 3.425 3.595 192,457 -0.15(-4.13%)
Dec 01, 2020 3.980 3.980 3.530 3.750 131,844 -0.15(-3.85%)
Nov 30, 2020 3.460 4.100 3.460 3.900 302,330 +0.40(+11.43%)
Nov 27, 2020 3.600 3.600 3.497 3.500 31,200 -0.10(-2.78%)
Nov 25, 2020 3.550 3.610 3.412 3.600 60,100 +0.06(+1.69%)
Nov 24, 2020 3.590 3.590 3.400 3.540 82,444 +0.05(+1.43%)
Nov 23, 2020 3.580 3.580 3.410 3.490 47,924 -0.01(-0.29%)
Nov 20, 2020 3.470 3.579 3.440 3.500 71,300 -0.11(-3.05%)
Nov 19, 2020 3.600 3.630 3.530 3.610 34,004 +0.01(+0.28%)
Nov 18, 2020 3.800 3.800 3.590 3.600 30,545 -0.11(-2.96%)
Nov 17, 2020 3.750 3.800 3.578 3.710 42,704 -0.03(-0.80%)
Nov 16, 2020 3.570 3.760 3.570 3.740 52,657 +0.17(+4.76%)
Nov 13, 2020 3.500 3.600 3.470 3.570 32,000 +0.10(+2.88%)
Nov 12, 2020 3.610 3.610 3.430 3.470 34,826 -0.18(-4.93%)
Nov 11, 2020 3.480 3.660 3.410 3.650 40,020 +0.17(+4.89%)
Nov 10, 2020 3.440 3.820 3.390 3.480 117,140 -0.03(-0.85%)
Nov 09, 2020 3.720 3.900 3.420 3.510 120,406 +0.11(+3.24%)
Nov 06, 2020 3.410 3.480 3.340 3.400 26,400 -0.01(-0.29%)
Nov 05, 2020 3.500 3.700 3.300 3.410 64,548 -0.13(-3.67%)
Nov 04, 2020 3.550 3.580 3.500 3.540 13,559 -0.03(-0.84%)
Nov 03, 2020 3.500 3.600 3.470 3.570 54,149 +0.16(+4.69%)
Nov 02, 2020 3.330 3.490 3.330 3.410 25,845 +0.18(+5.57%)
Oct 30, 2020 3.440 3.600 3.140 3.230 85,000 -0.25(-7.18%)
Oct 29, 2020 3.420 3.620 3.270 3.480 186,505 +0.06(+1.75%)
Oct 28, 2020 3.740 3.880 3.380 3.420 176,231 -0.28(-7.57%)
Oct 27, 2020 3.700 3.730 3.700 3.700 27,558 -0.02(-0.54%)
Oct 26, 2020 3.780 3.800 3.670 3.720 76,839 -0.04(-1.06%)
Oct 23, 2020 3.880 3.880 3.750 3.760 39,200 -0.02(-0.53%)
Oct 22, 2020 3.750 3.930 3.740 3.780 26,761 +0.07(+1.89%)
Oct 21, 2020 3.860 3.870 3.680 3.710 17,075 -0.15(-3.89%)
Oct 20, 2020 3.820 3.980 3.750 3.860 24,140 +0.05(+1.31%)
Oct 19, 2020 3.860 3.975 3.810 3.810 17,787 -0.07(-1.80%)
Oct 16, 2020 3.890 4.070 3.830 3.880 73,900 -0.05(-1.27%)
Oct 15, 2020 3.850 3.970 3.810 3.930 41,509 +0.06(+1.55%)
Oct 14, 2020 3.880 3.930 3.830 3.870 19,196 +0.07(+1.84%)
Oct 13, 2020 3.920 3.950 3.670 3.800 137,705 -0.19(-4.76%)
Oct 12, 2020 3.990 4.140 3.920 3.990 41,323 -0.01(-0.25%)
Oct 09, 2020 3.850 4.140 3.840 4.000 115,300 +0.17(+4.44%)
Oct 08, 2020 3.740 3.940 3.740 3.830 43,668 +0.06(+1.59%)
Oct 07, 2020 3.730 3.920 3.680 3.770 107,433 +0.05(+1.34%)
Oct 06, 2020 3.830 3.880 3.681 3.720 502,934 -0.08(-2.11%)
Oct 05, 2020 3.660 3.840 3.585 3.800 96,504 +0.14(+3.83%)
Oct 02, 2020 3.720 3.760 3.530 3.660 263,400 -0.09(-2.40%)
Oct 01, 2020 3.610 3.800 3.550 3.750 155,813 +0.18(+5.04%)
Sep 30, 2020 3.650 3.700 3.495 3.570 97,390 -0.08(-2.19%)
Sep 29, 2020 3.780 3.810 3.600 3.650 30,759 -0.10(-2.67%)
Sep 28, 2020 3.510 3.880 3.500 3.750 131,862 +0.34(+9.97%)
Sep 25, 2020 3.200 3.500 3.185 3.410 60,100 +0.19(+5.90%)
Sep 24, 2020 3.360 3.360 3.180 3.220 48,171 -0.15(-4.45%)
Sep 23, 2020 3.460 3.580 3.190 3.370 120,966 -0.09(-2.60%)
Sep 22, 2020 3.450 3.620 3.410 3.460 33,665 +0.03(+0.87%)
Sep 21, 2020 3.740 3.750 3.400 3.430 58,540 -0.35(-9.26%)
Sep 18, 2020 3.790 3.820 3.480 3.780 203,200 +0.09(+2.44%)
Sep 17, 2020 3.760 3.880 3.620 3.690 51,706 -0.07(-1.86%)
Sep 16, 2020 3.690 3.830 3.670 3.760 50,667 +0.04(+1.08%)
Sep 15, 2020 3.640 3.720 3.530 3.720 50,111 +0.10(+2.76%)
Sep 14, 2020 3.570 3.860 3.500 3.620 103,953 +0.11(+3.13%)
Sep 11, 2020 3.830 3.830 3.390 3.510 73,500 -0.17(-4.62%)
Sep 10, 2020 4.160 4.239 3.520 3.680 106,357 -0.12(-3.16%)
Sep 09, 2020 4.170 4.374 3.790 3.800 126,791 -0.16(-4.04%)
Sep 08, 2020 4.390 4.390 3.830 3.960 78,524 -0.46(-10.41%)
Sep 04, 2020 4.240 4.460 4.075 4.420 28,900 +0.23(+5.49%)
Sep 03, 2020 4.120 4.490 4.050 4.190 87,414 +0.06(+1.45%)
Sep 02, 2020 4.000 4.130 3.880 4.130 60,085 +0.13(+3.25%)
Sep 01, 2020 3.680 4.000 3.470 4.000 124,989 +0.37(+10.19%)
Aug 31, 2020 3.590 3.670 3.560 3.630 44,332 -0.08(-2.16%)
Aug 28, 2020 3.660 3.710 3.630 3.710 17,000 +0.01(+0.27%)
Aug 27, 2020 3.670 3.744 3.610 3.700 20,405 +0.03(+0.82%)
Aug 26, 2020 3.670 3.765 3.550 3.670 32,473 +0.02(+0.55%)
Aug 25, 2020 3.710 3.820 3.620 3.650 15,942 -0.03(-0.82%)
Aug 24, 2020 3.850 3.850 3.620 3.680 55,808 -0.09(-2.39%)
Aug 21, 2020 3.730 3.860 3.730 3.770 44,700 +0.05(+1.34%)
Aug 20, 2020 3.750 4.130 3.660 3.720 38,509 -0.12(-3.12%)
Aug 19, 2020 3.720 4.240 3.720 3.840 32,719 -0.29(-7.02%)
Aug 18, 2020 3.990 4.240 3.900 4.130 29,636 +0.14(+3.51%)
Aug 17, 2020 3.870 4.110 3.730 3.990 28,634 +0.12(+3.10%)
Aug 14, 2020 4.050 4.080 3.830 3.870 32,800 -0.21(-5.15%)
Aug 13, 2020 4.090 4.170 3.975 4.080 25,053 -0.04(-0.97%)
Aug 12, 2020 4.270 4.331 4.100 4.120 34,565 -0.07(-1.67%)
Aug 11, 2020 4.000 4.430 4.000 4.190 93,827 +0.25(+6.35%)
Aug 10, 2020 4.180 4.200 3.910 3.940 38,169 -0.24(-5.74%)
Aug 07, 2020 3.940 4.200 3.940 4.180 63,300 +0.22(+5.56%)
Aug 06, 2020 3.870 3.960 3.830 3.960 79,561 +0.05(+1.28%)
Aug 05, 2020 3.890 3.910 3.790 3.910 48,566 +0.08(+2.09%)
Aug 04, 2020 3.850 3.880 3.810 3.830 29,039 -0.04(-1.03%)
Aug 03, 2020 3.770 3.900 3.680 3.870 60,996 +0.13(+3.48%)
Jul 31, 2020 3.880 3.880 3.600 3.740 42,200 -0.14(-3.61%)
Jul 30, 2020 3.590 3.900 3.590 3.880 71,770 +0.24(+6.59%)
Jul 29, 2020 3.550 3.650 3.250 3.640 59,882 +0.09(+2.54%)
Jul 28, 2020 3.700 3.700 3.520 3.550 39,408 -0.17(-4.57%)
Jul 27, 2020 3.630 3.800 3.630 3.720 20,925 +0.13(+3.62%)
Jul 24, 2020 3.680 3.800 3.560 3.590 28,300 -0.12(-3.23%)
Jul 23, 2020 3.660 3.840 3.570 3.710 158,921 +0.03(+0.82%)
Jul 22, 2020 3.690 3.700 3.640 3.680 44,024 -0.02(-0.54%)
Jul 21, 2020 3.600 3.740 3.510 3.700 74,707 +0.17(+4.82%)
Jul 20, 2020 3.770 3.770 3.500 3.530 46,758 -0.24(-6.37%)
Jul 17, 2020 3.400 3.840 3.080 3.770 177,600 +0.32(+9.28%)
Jul 16, 2020 3.410 3.490 3.260 3.450 101,756 +0.05(+1.47%)
Jul 15, 2020 3.200 3.420 3.130 3.400 174,313 +0.22(+6.92%)
Jul 14, 2020 3.000 3.190 2.960 3.180 84,857 +0.12(+3.92%)
Jul 13, 2020 3.100 3.200 3.010 3.060 119,260 -0.04(-1.29%)
Jul 10, 2020 3.010 3.100 2.950 3.100 74,300 +0.09(+2.99%)
Jul 09, 2020 3.200 3.200 2.818 3.010 233,959 -0.19(-5.94%)
Jul 08, 2020 3.230 3.320 3.100 3.200 319,933 -0.02(-0.62%)
Jul 07, 2020 3.300 3.390 3.190 3.220 82,218 -0.09(-2.72%)
Jul 06, 2020 3.500 3.500 3.280 3.310 116,829 -0.13(-3.78%)
Jul 02, 2020 3.440 3.630 3.365 3.440 60,500 +0.08(+2.38%)
Jul 01, 2020 3.460 3.630 3.292 3.360 88,378 -0.12(-3.45%)
Jun 30, 2020 3.600 3.675 3.420 3.480 131,849 -0.18(-4.92%)
Jun 29, 2020 4.000 4.100 3.600 3.660 595,737 -1.82(-33.21%)
Jun 26, 2020 3.600 5.480 2.955 5.480 431,400 +1.83(+50.14%)
Jun 25, 2020 3.660 3.710 3.550 3.650 65,249 +0.00(+0.00%)
Jun 24, 2020 3.880 3.880 3.610 3.650 79,568 -0.26(-6.65%)
Jun 23, 2020 3.990 4.050 3.770 3.910 58,373 +0.02(+0.51%)
Jun 22, 2020 3.970 4.050 3.830 3.890 80,422 -0.11(-2.75%)
Jun 19, 2020 3.960 4.080 3.810 4.000 178,000 +0.10(+2.56%)
Jun 18, 2020 3.800 3.990 3.750 3.900 43,810 +0.09(+2.36%)
Jun 17, 2020 3.940 3.990 3.800 3.810 62,364 -0.09(-2.31%)
Jun 16, 2020 4.000 4.150 3.890 3.900 158,235 +0.15(+4.00%)
Jun 15, 2020 3.660 3.880 3.530 3.750 123,330 +0.00(+0.00%)
Jun 12, 2020 3.890 3.990 3.700 3.750 159,900 +0.02(+0.67%)
Jun 11, 2020 4.000 4.150 3.700 3.725 244,376 -0.56(-13.17%)
Jun 10, 2020 3.950 4.500 3.850 4.290 257,305 +0.63(+17.21%)
Jun 09, 2020 4.050 4.200 3.610 3.660 190,861 -0.37(-9.18%)
Jun 08, 2020 3.800 4.090 3.760 4.030 187,126 +0.35(+9.51%)
Jun 05, 2020 3.610 3.750 3.471 3.680 140,100 +0.28(+8.24%)
Jun 04, 2020 3.560 3.565 3.320 3.400 116,090 -0.09(-2.58%)
Jun 03, 2020 3.280 3.545 3.259 3.490 94,719 +0.33(+10.44%)
Jun 02, 2020 3.270 3.350 3.050 3.160 100,684 -0.06(-1.86%)
Jun 01, 2020 3.360 3.370 3.130 3.220 101,903 -0.11(-3.30%)
May 29, 2020 3.450 3.450 3.160 3.330 109,900 -0.16(-4.58%)
May 28, 2020 3.610 3.750 3.250 3.490 128,871 -0.07(-1.97%)
May 27, 2020 3.300 3.580 3.267 3.560 124,884 +0.31(+9.54%)
May 26, 2020 3.020 3.300 3.020 3.250 110,055 +0.22(+7.26%)
May 22, 2020 3.000 3.050 2.900 3.030 69,700 +0.04(+1.34%)
May 21, 2020 2.930 3.030 2.890 2.990 107,049 +0.06(+2.05%)
May 20, 2020 2.830 3.000 2.820 2.930 109,295 +0.14(+5.02%)
May 19, 2020 2.900 2.940 2.730 2.790 128,737 -0.11(-3.79%)
May 18, 2020 2.860 2.930 2.790 2.900 152,521 +0.19(+7.01%)
May 15, 2020 2.650 2.730 2.570 2.710 89,100 +0.06(+2.26%)
May 14, 2020 2.520 2.650 2.450 2.650 125,142 +0.04(+1.53%)
May 13, 2020 2.750 2.750 2.510 2.610 217,414 -0.19(-6.79%)
May 12, 2020 2.770 2.940 2.760 2.800 176,993 +0.06(+2.19%)
May 11, 2020 2.600 2.890 2.400 2.740 191,062 +0.12(+4.58%)
May 08, 2020 2.550 2.660 2.500 2.620 194,700 +0.09(+3.56%)
May 07, 2020 2.540 2.650 2.490 2.530 122,924 +0.08(+3.27%)
May 06, 2020 2.350 2.540 2.230 2.450 230,982 +0.17(+7.46%)
May 05, 2020 2.450 2.570 2.250 2.280 605,014 -0.12(-5.00%)
May 04, 2020 2.600 2.600 2.370 2.400 219,774 -0.17(-6.61%)
May 01, 2020 2.870 2.890 2.500 2.570 425,400 -0.27(-9.51%)
Apr 30, 2020 3.510 3.520 2.750 2.840 627,391 -0.68(-19.32%)
Apr 29, 2020 3.300 3.700 3.276 3.520 322,468 +0.30(+9.32%)
Apr 28, 2020 3.120 3.382 2.990 3.220 268,128 +0.22(+7.33%)
Apr 27, 2020 2.700 3.066 2.695 3.000 232,262 +0.35(+13.21%)
Apr 24, 2020 2.540 2.660 2.450 2.650 180,800 +0.17(+6.85%)
Apr 23, 2020 2.070 2.690 2.000 2.480 1,650,889 +0.45(+22.17%)
Apr 22, 2020 2.060 2.120 2.000 2.030 111,351 +0.03(+1.50%)
Apr 21, 2020 2.000 2.020 1.900 2.000 232,521 +0.01(+0.50%)
Apr 20, 2020 1.930 2.190 1.910 1.990 140,813 +0.09(+4.74%)
Apr 17, 2020 2.150 2.180 1.820 1.900 234,400 -0.14(-6.86%)
Apr 16, 2020 2.110 2.159 1.990 2.040 126,051 -0.07(-3.32%)
Apr 15, 2020 2.300 2.370 2.100 2.110 145,646 -0.24(-10.21%)
Apr 14, 2020 2.620 2.740 2.310 2.350 137,029 -0.14(-5.62%)
Apr 13, 2020 2.760 2.760 2.440 2.490 83,673 -0.31(-11.07%)
Apr 09, 2020 2.650 3.000 2.560 2.800 213,500 +0.24(+9.37%)
Apr 08, 2020 2.600 2.910 2.380 2.560 207,266 +0.00(+0.00%)
Apr 07, 2020 2.660 2.960 2.320 2.560 105,326 -0.03(-1.16%)
Apr 06, 2020 2.470 2.710 2.300 2.590 177,141 +0.28(+12.12%)
Apr 03, 2020 2.250 2.415 1.930 2.310 168,500 +0.00(+0.00%)
Apr 02, 2020 2.380 2.640 2.200 2.310 131,028 +0.14(+6.45%)
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.