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

NN Inc (NQ: NNBR )

3.250 +0.020 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 29, 2022 3.050 3.150 2.980 3.030 313,935 -0.02(-0.66%)
Apr 28, 2022 2.930 3.100 2.880 3.050 259,028 +0.15(+5.17%)
Apr 27, 2022 2.750 2.945 2.750 2.900 221,435 +0.11(+3.94%)
Apr 26, 2022 2.820 2.880 2.760 2.790 320,244 -0.07(-2.45%)
Apr 25, 2022 2.730 2.900 2.580 2.860 448,142 +0.12(+4.38%)
Apr 22, 2022 2.910 3.060 2.660 2.740 564,708 +0.00(+0.00%)
Apr 21, 2022 2.770 2.930 2.675 2.740 579,827 +0.00(+0.00%)
Apr 20, 2022 2.630 2.880 2.590 2.740 436,466 +0.14(+5.38%)
Apr 19, 2022 2.400 2.620 2.400 2.600 577,473 +0.21(+8.79%)
Apr 18, 2022 2.450 2.450 2.280 2.390 391,585 -0.08(-3.24%)
Apr 14, 2022 2.560 2.600 2.450 2.470 246,196 -0.07(-2.76%)
Apr 13, 2022 2.530 2.570 2.470 2.540 119,732 +0.02(+0.79%)
Apr 12, 2022 2.600 2.650 2.510 2.520 196,479 -0.08(-3.08%)
Apr 11, 2022 2.560 2.620 2.550 2.600 194,360 +0.04(+1.56%)
Apr 08, 2022 2.730 2.745 2.555 2.560 175,997 -0.17(-6.23%)
Apr 07, 2022 2.840 2.869 2.720 2.730 178,750 -0.11(-3.87%)
Apr 06, 2022 2.880 3.020 2.735 2.840 599,121 -0.05(-1.73%)
Apr 05, 2022 2.990 3.000 2.880 2.890 182,524 -0.10(-3.34%)
Apr 04, 2022 2.830 3.240 2.797 2.990 853,393 +0.15(+5.28%)
Apr 01, 2022 2.880 2.915 2.820 2.840 283,196 -0.04(-1.39%)
Mar 31, 2022 2.860 2.920 2.815 2.880 161,379 +0.02(+0.70%)
Mar 30, 2022 2.900 2.960 2.840 2.860 171,089 -0.07(-2.39%)
Mar 29, 2022 2.890 2.980 2.880 2.930 301,073 +0.06(+2.09%)
Mar 28, 2022 2.920 2.940 2.780 2.870 171,031 -0.05(-1.71%)
Mar 25, 2022 2.980 3.020 2.870 2.920 368,937 +0.09(+3.18%)
Mar 24, 2022 2.910 2.910 2.790 2.830 136,465 -0.08(-2.75%)
Mar 23, 2022 2.830 2.920 2.700 2.910 319,682 +0.04(+1.39%)
Mar 22, 2022 2.880 2.980 2.850 2.870 196,259 +0.00(+0.00%)
Mar 21, 2022 2.960 2.960 2.830 2.870 171,840 -0.09(-3.04%)
Mar 18, 2022 2.980 3.040 2.920 2.960 321,815 -0.12(-3.90%)
Mar 17, 2022 3.020 3.100 3.020 3.080 113,364 +0.03(+0.98%)
Mar 16, 2022 2.950 3.100 2.950 3.050 236,170 +0.10(+3.39%)
Mar 15, 2022 2.900 2.980 2.850 2.950 183,321 +0.10(+3.51%)
Mar 14, 2022 2.930 3.000 2.780 2.850 200,841 -0.03(-1.04%)
Mar 11, 2022 3.110 3.110 2.850 2.880 561,654 +0.27(+10.34%)
Mar 10, 2022 2.630 2.655 2.520 2.610 267,701 -0.08(-2.97%)
Mar 09, 2022 2.650 2.792 2.620 2.690 215,326 +0.08(+3.07%)
Mar 08, 2022 2.460 2.710 2.430 2.610 222,274 +0.18(+7.41%)
Mar 07, 2022 2.440 2.620 2.410 2.430 385,566 +0.01(+0.41%)
Mar 04, 2022 2.450 2.500 2.380 2.420 135,892 -0.07(-2.81%)
Mar 03, 2022 2.610 2.610 2.460 2.490 163,218 -0.08(-3.11%)
Mar 02, 2022 2.470 2.635 2.410 2.570 211,473 +0.13(+5.33%)
Mar 01, 2022 2.600 2.620 2.370 2.440 233,809 -0.15(-5.79%)
Feb 28, 2022 2.570 2.630 2.520 2.590 209,982 +0.00(+0.00%)
Feb 25, 2022 2.600 2.640 2.530 2.590 122,901 -0.01(-0.38%)
Feb 24, 2022 2.630 2.630 2.510 2.600 157,704 -0.08(-2.99%)
Feb 23, 2022 2.840 2.840 2.660 2.680 181,254 -0.11(-3.94%)
Feb 22, 2022 2.950 3.000 2.760 2.790 185,963 -0.19(-6.38%)
Feb 18, 2022 2.980 0 -0.14(-4.49%)
Feb 17, 2022 3.230 3.340 3.120 3.120 100,678 -0.16(-4.88%)
Feb 16, 2022 3.120 3.320 3.120 3.280 196,989 +0.17(+5.47%)
Feb 15, 2022 3.140 3.160 3.080 3.110 469,727 +0.02(+0.65%)
Feb 14, 2022 3.130 3.160 3.030 3.090 124,295 -0.03(-0.96%)
Feb 11, 2022 3.170 3.235 3.070 3.120 133,724 -0.03(-0.95%)
Feb 10, 2022 3.190 3.250 3.120 3.150 199,315 -0.12(-3.67%)
Feb 09, 2022 3.240 3.360 3.235 3.270 146,314 +0.04(+1.24%)
Feb 08, 2022 3.230 3.270 3.160 3.230 153,970 -0.01(-0.31%)
Feb 07, 2022 3.220 3.298 3.190 3.240 150,793 +0.02(+0.62%)
Feb 04, 2022 3.370 3.370 3.190 3.220 334,834 -0.16(-4.73%)
Feb 03, 2022 3.550 3.360 3.380 231,312 -0.20(-5.59%)
Feb 02, 2022 3.810 3.810 3.555 3.580 271,006 -0.25(-6.53%)
Feb 01, 2022 3.830 3.900 3.620 3.830 109,424 +0.02(+0.52%)
Jan 31, 2022 3.670 3.810 116,761 +0.09(+2.42%)
Jan 28, 2022 3.710 3.797 3.600 3.720 109,894 +0.02(+0.54%)
Jan 27, 2022 3.950 4.015 3.640 3.700 155,630 -0.23(-5.85%)
Jan 26, 2022 4.135 4.230 3.900 3.930 276,256 -0.19(-4.61%)
Jan 25, 2022 3.910 4.160 3.810 4.120 256,966 +0.15(+3.78%)
Jan 24, 2022 3.920 4.000 3.650 3.970 235,708 +0.00(+0.00%)
Jan 21, 2022 3.980 4.135 3.920 3.970 218,125 -0.06(-1.49%)
Jan 20, 2022 4.050 4.140 4.000 4.030 404,303 -0.02(-0.49%)
Jan 19, 2022 4.150 4.150 4.020 4.050 112,218 -0.06(-1.46%)
Jan 18, 2022 4.210 4.225 4.100 4.110 106,740 -0.12(-2.84%)
Jan 14, 2022 4.230 0 +0.03(+0.71%)
Jan 13, 2022 4.200 4.280 4.170 4.200 52,682 +0.05(+1.20%)
Jan 12, 2022 4.190 4.270 4.140 4.150 136,985 +0.00(+0.00%)
Jan 11, 2022 4.140 4.200 4.005 4.150 110,708 +0.02(+0.48%)
Jan 10, 2022 4.250 4.250 4.090 4.130 104,242 -0.14(-3.28%)
Jan 07, 2022 4.210 4.350 4.170 4.270 246,217 +0.06(+1.43%)
Jan 06, 2022 4.150 4.290 4.100 4.210 196,054 +0.10(+2.43%)
Jan 05, 2022 4.240 4.288 4.060 4.110 158,242 -0.10(-2.38%)
Jan 04, 2022 4.210 4.320 4.180 4.210 118,653 +0.00(+0.00%)
Jan 03, 2022 4.140 4.370 4.101 4.210 168,029 +0.11(+2.68%)
Dec 31, 2021 4.100 4.180 4.050 4.100 248,388 +0.00(+0.00%)
Dec 30, 2021 4.040 4.148 4.000 4.100 235,209 +0.06(+1.49%)
Dec 29, 2021 3.990 4.060 3.955 4.040 242,713 +0.03(+0.75%)
Dec 28, 2021 4.000 4.190 3.990 4.010 177,968 +0.00(+0.00%)
Dec 27, 2021 4.080 4.080 3.920 4.010 157,616 -0.08(-1.96%)
Dec 23, 2021 4.130 4.240 4.020 4.090 264,906 -0.04(-0.97%)
Dec 22, 2021 4.050 4.250 3.980 4.130 314,950 +0.05(+1.23%)
Dec 21, 2021 3.940 4.095 3.940 4.080 129,214 +0.17(+4.35%)
Dec 20, 2021 4.250 4.250 3.840 3.910 234,179 -0.38(-8.86%)
Dec 17, 2021 4.180 4.410 4.090 4.290 256,969 +0.08(+1.90%)
Dec 16, 2021 4.300 4.520 4.170 4.210 191,744 -0.05(-1.17%)
Dec 15, 2021 4.260 4.310 4.055 4.260 154,403 +0.01(+0.24%)
Dec 14, 2021 4.290 4.475 4.160 4.250 168,063 -0.08(-1.85%)
Dec 13, 2021 4.690 4.690 4.320 4.330 172,708 -0.25(-5.46%)
Dec 10, 2021 4.730 4.760 4.540 4.580 93,851 -0.12(-2.55%)
Dec 09, 2021 4.760 4.850 4.680 4.700 66,180 -0.15(-3.09%)
Dec 08, 2021 4.840 4.900 4.660 4.850 248,822 +0.03(+0.62%)
Dec 07, 2021 4.810 4.935 4.770 4.820 112,893 +0.11(+2.34%)
Dec 06, 2021 4.760 4.770 4.650 4.710 141,319 +0.05(+1.07%)
Dec 03, 2021 4.610 4.740 4.539 4.660 111,429 +0.11(+2.42%)
Dec 02, 2021 4.270 4.700 4.240 4.550 407,441 +0.29(+6.81%)
Dec 01, 2021 4.540 4.660 4.240 4.260 259,681 -0.19(-4.27%)
Nov 30, 2021 4.520 4.600 4.160 4.450 318,443 -0.10(-2.20%)
Nov 29, 2021 4.800 4.890 4.520 4.550 207,530 -0.22(-4.61%)
Nov 26, 2021 4.890 5.020 4.610 4.770 121,994 -0.34(-6.65%)
Nov 24, 2021 5.160 5.220 5.070 5.110 81,422 -0.08(-1.54%)
Nov 23, 2021 5.320 5.420 5.190 5.190 137,825 -0.14(-2.63%)
Nov 22, 2021 5.360 5.510 5.320 5.330 106,494 -0.02(-0.37%)
Nov 19, 2021 5.360 5.450 5.320 5.350 92,519 -0.04(-0.74%)
Nov 18, 2021 5.390 5.460 5.390 5.390 158,246 +0.01(+0.19%)
Nov 17, 2021 5.590 5.590 5.330 5.380 127,954 -0.25(-4.44%)
Nov 16, 2021 5.750 5.750 5.590 5.630 143,039 -0.15(-2.60%)
Nov 15, 2021 5.850 6.010 5.710 5.780 143,572 -0.07(-1.20%)
Nov 12, 2021 6.000 6.000 5.680 5.850 184,410 -0.16(-2.66%)
Nov 11, 2021 5.730 6.130 5.700 6.010 176,061 +0.36(+6.37%)
Nov 10, 2021 5.449 5.650 101,864 +0.01(+0.18%)
Nov 09, 2021 5.690 5.700 5.510 5.640 123,163 -0.09(-1.57%)
Nov 08, 2021 5.720 5.875 5.625 5.730 139,722 +0.04(+0.70%)
Nov 05, 2021 5.210 5.924 5.200 5.690 245,935 +0.22(+4.02%)
Nov 04, 2021 5.540 5.650 5.423 5.470 97,518 -0.05(-0.91%)
Nov 03, 2021 5.260 5.590 5.200 5.520 124,534 +0.23(+4.35%)
Nov 02, 2021 5.430 5.500 5.200 5.290 198,149 -0.16(-2.94%)
Nov 01, 2021 5.040 5.520 4.990 5.450 237,562 +0.46(+9.22%)
Oct 29, 2021 4.830 5.030 4.830 4.990 155,239 +0.16(+3.31%)
Oct 28, 2021 4.760 4.910 4.690 4.830 119,946 +0.12(+2.55%)
Oct 27, 2021 4.960 4.980 4.670 4.710 160,836 -0.25(-5.04%)
Oct 26, 2021 4.920 4.960 123,489 +0.03(+0.61%)
Oct 25, 2021 5.020 5.020 4.710 4.930 383,920 -0.05(-1.00%)
Oct 22, 2021 5.190 5.200 4.950 4.980 79,257 -0.20(-3.86%)
Oct 21, 2021 5.290 5.370 5.140 5.180 299,358 -0.11(-2.08%)
Oct 20, 2021 5.180 5.380 5.180 5.290 96,572 +0.08(+1.54%)
Oct 19, 2021 5.100 5.220 5.050 5.210 66,663 +0.15(+2.96%)
Oct 18, 2021 5.100 5.130 4.990 5.060 143,669 -0.04(-0.78%)
Oct 15, 2021 4.930 5.130 4.925 5.100 199,602 +0.25(+5.15%)
Oct 14, 2021 4.850 4.960 4.820 4.850 103,174 +0.02(+0.41%)
Oct 13, 2021 4.880 4.910 4.790 4.830 78,263 -0.01(-0.21%)
Oct 12, 2021 4.780 4.900 4.740 4.840 158,405 +0.06(+1.26%)
Oct 11, 2021 4.810 4.871 4.780 4.780 97,310 -0.02(-0.42%)
Oct 08, 2021 4.920 4.920 4.760 4.800 140,962 -0.11(-2.24%)
Oct 07, 2021 5.050 5.135 4.860 4.910 248,047 -0.12(-2.39%)
Oct 06, 2021 5.200 5.220 5.030 5.030 168,437 -0.28(-5.27%)
Oct 05, 2021 5.410 5.420 5.280 5.310 130,479 -0.07(-1.30%)
Oct 04, 2021 5.320 5.410 5.200 5.380 160,479 +0.10(+1.89%)
Oct 01, 2021 5.290 5.380 5.250 5.280 129,899 +0.02(+0.38%)
Sep 30, 2021 5.230 5.320 5.160 5.260 120,162 +0.07(+1.35%)
Sep 29, 2021 5.200 5.220 5.060 5.190 107,997 +0.00(+0.00%)
Sep 28, 2021 5.300 5.440 5.150 5.190 77,050 -0.12(-2.26%)
Sep 27, 2021 5.240 5.470 5.240 5.310 159,319 +0.07(+1.34%)
Sep 24, 2021 5.160 5.310 5.160 5.240 76,453 +0.03(+0.58%)
Sep 23, 2021 5.100 5.280 5.070 5.210 204,271 +0.12(+2.36%)
Sep 22, 2021 5.090 5.225 5.060 5.090 120,250 +0.05(+0.99%)
Sep 21, 2021 5.170 5.180 5.000 5.040 116,047 -0.07(-1.37%)
Sep 20, 2021 5.190 5.295 4.990 5.110 148,530 -0.16(-3.04%)
Sep 17, 2021 5.240 5.325 5.140 5.270 626,147 +0.05(+0.96%)
Sep 16, 2021 5.200 5.340 5.100 5.220 120,402 +0.00(+0.00%)
Sep 15, 2021 5.200 5.245 5.130 5.220 186,749 +0.06(+1.16%)
Sep 14, 2021 5.350 5.360 5.130 5.160 156,749 -0.15(-2.82%)
Sep 13, 2021 5.140 5.370 5.140 5.310 133,752 +0.21(+4.12%)
Sep 10, 2021 5.130 5.260 4.990 5.100 238,372 +0.01(+0.20%)
Sep 09, 2021 5.140 5.230 5.050 5.090 139,198 -0.03(-0.59%)
Sep 08, 2021 5.140 5.210 5.030 5.120 107,943 -0.05(-0.97%)
Sep 07, 2021 5.230 5.290 5.150 5.170 99,922 -0.08(-1.52%)
Sep 03, 2021 5.300 5.430 5.225 5.250 126,678 -0.04(-0.76%)
Sep 02, 2021 5.460 5.510 5.290 5.290 123,192 -0.17(-3.11%)
Sep 01, 2021 5.440 5.480 5.360 5.460 122,199 +0.02(+0.37%)
Aug 31, 2021 5.410 5.540 5.360 5.440 174,774 +0.03(+0.55%)
Aug 30, 2021 5.460 5.560 5.305 5.410 159,620 -0.04(-0.73%)
Aug 27, 2021 5.380 5.608 5.380 5.450 292,926 +0.08(+1.49%)
Aug 26, 2021 5.510 5.560 5.320 5.370 162,695 -0.16(-2.89%)
Aug 25, 2021 5.490 5.700 5.450 5.530 198,839 +0.03(+0.55%)
Aug 24, 2021 5.550 5.750 5.490 5.500 299,264 +0.02(+0.36%)
Aug 23, 2021 5.360 5.530 5.270 5.480 202,590 +0.23(+4.38%)
Aug 20, 2021 5.200 5.315 5.070 5.250 234,309 +0.06(+1.16%)
Aug 19, 2021 5.300 5.402 5.180 5.190 186,533 -0.16(-2.99%)
Aug 18, 2021 5.400 5.560 5.350 5.350 150,013 -0.10(-1.83%)
Aug 17, 2021 5.640 5.640 5.390 5.450 147,890 -0.23(-4.05%)
Aug 16, 2021 5.880 5.920 5.670 5.680 117,531 -0.14(-2.41%)
Aug 13, 2021 6.230 6.230 5.800 5.820 142,195 -0.23(-3.80%)
Aug 12, 2021 6.110 6.180 5.940 6.050 130,007 -0.09(-1.47%)
Aug 11, 2021 6.160 6.200 5.820 6.140 148,747 +0.22(+3.72%)
Aug 10, 2021 6.320 6.320 5.820 5.920 296,136 -0.23(-3.74%)
Aug 09, 2021 6.580 6.580 6.110 6.150 308,938 -0.46(-6.96%)
Aug 06, 2021 6.690 6.810 6.275 6.610 339,169 -0.42(-5.97%)
Aug 05, 2021 6.810 7.080 6.750 7.030 173,359 +0.29(+4.30%)
Aug 04, 2021 6.700 6.830 6.670 6.740 116,579 -0.07(-1.03%)
Aug 03, 2021 6.760 6.830 6.510 6.810 249,204 +0.02(+0.29%)
Aug 02, 2021 6.910 7.120 6.760 6.790 101,374 -0.05(-0.73%)
Jul 30, 2021 6.800 6.960 6.720 6.840 180,110 -0.01(-0.15%)
Jul 29, 2021 6.910 7.070 6.840 6.850 105,879 +0.03(+0.44%)
Jul 28, 2021 6.920 6.940 6.700 6.820 87,750 -0.06(-0.87%)
Jul 27, 2021 6.780 6.970 6.600 6.880 167,839 +0.05(+0.73%)
Jul 26, 2021 6.680 6.980 6.650 6.830 106,734 +0.16(+2.40%)
Jul 23, 2021 6.980 6.980 6.600 6.670 86,022 -0.01(-0.15%)
Jul 22, 2021 6.960 6.960 6.640 6.680 121,336 -0.28(-4.02%)
Jul 21, 2021 6.780 7.080 6.775 6.960 161,884 +0.28(+4.19%)
Jul 20, 2021 6.440 6.815 6.420 6.680 182,004 +0.30(+4.70%)
Jul 19, 2021 6.670 6.780 6.301 6.380 424,498 -0.47(-6.86%)
Jul 16, 2021 7.250 7.250 6.840 6.850 199,161 -0.30(-4.20%)
Jul 15, 2021 7.130 7.324 7.070 7.150 217,848 -0.04(-0.56%)
Jul 14, 2021 7.290 7.330 7.175 7.190 133,486 -0.06(-0.83%)
Jul 13, 2021 7.280 7.330 7.178 7.250 132,027 -0.03(-0.41%)
Jul 12, 2021 7.100 7.300 7.040 7.280 150,001 +0.16(+2.25%)
Jul 09, 2021 6.990 7.150 6.900 7.120 187,536 +0.27(+3.94%)
Jul 08, 2021 6.880 7.010 6.716 6.850 183,452 -0.23(-3.25%)
Jul 07, 2021 7.040 7.160 6.900 7.080 400,804 +0.02(+0.28%)
Jul 06, 2021 7.310 7.310 7.020 7.060 192,617 -0.24(-3.29%)
Jul 02, 2021 7.460 7.520 7.210 7.300 151,719 -0.13(-1.75%)
Jul 01, 2021 7.390 7.500 7.370 7.430 247,006 +0.08(+1.09%)
Jun 30, 2021 7.230 7.410 7.195 7.350 202,713 +0.09(+1.24%)
Jun 29, 2021 7.320 7.440 7.260 7.260 155,373 -0.05(-0.68%)
Jun 28, 2021 7.330 7.390 7.140 7.310 232,583 -0.03(-0.41%)
Jun 25, 2021 7.670 7.770 7.200 7.340 828,906 -0.28(-3.67%)
Jun 24, 2021 7.280 7.650 7.260 7.620 329,570 +0.37(+5.10%)
Jun 23, 2021 7.150 7.410 7.120 7.250 407,861 +0.09(+1.26%)
Jun 22, 2021 7.300 7.310 7.010 7.160 548,996 -0.08(-1.10%)
Jun 21, 2021 6.930 7.320 6.930 7.240 548,226 +0.39(+5.69%)
Jun 18, 2021 7.250 7.360 6.840 6.850 617,069 -0.17(-2.42%)
Jun 17, 2021 7.120 7.270 6.980 7.020 386,813 -0.15(-2.09%)
Jun 16, 2021 7.240 7.310 7.160 7.170 224,240 -0.11(-1.51%)
Jun 15, 2021 7.340 7.380 7.240 7.280 187,922 -0.04(-0.55%)
Jun 14, 2021 7.320 7.400 7.250 7.320 170,165 +0.01(+0.14%)
Jun 11, 2021 7.320 7.460 7.160 7.310 236,708 +0.06(+0.83%)
Jun 10, 2021 7.310 7.410 6.960 7.250 563,869 -0.06(-0.82%)
Jun 09, 2021 7.705 7.705 7.220 7.310 314,548 -0.25(-3.31%)
Jun 08, 2021 7.540 7.740 7.530 7.560 179,146 +0.01(+0.13%)
Jun 07, 2021 7.590 7.720 7.496 7.550 175,223 +0.00(+0.00%)
Jun 04, 2021 7.610 7.740 7.480 7.550 233,643 -0.06(-0.79%)
Jun 03, 2021 7.680 7.758 7.430 7.610 281,007 +0.09(+1.20%)
Jun 02, 2021 7.850 7.930 7.440 7.520 278,145 -0.28(-3.59%)
Jun 01, 2021 7.550 7.940 7.550 7.800 299,044 +0.29(+3.86%)
May 28, 2021 7.350 7.520 7.080 7.510 448,981 +0.17(+2.32%)
May 27, 2021 7.330 7.560 7.310 7.340 404,776 +0.02(+0.27%)
May 26, 2021 7.430 7.440 7.130 7.320 420,483 +0.05(+0.69%)
May 25, 2021 8.050 8.200 7.250 7.270 443,356 -0.77(-9.58%)
May 24, 2021 8.210 8.230 7.980 8.040 353,635 -0.19(-2.31%)
May 21, 2021 8.480 8.680 8.220 8.230 228,467 -0.16(-1.91%)
May 20, 2021 9.140 9.140 8.170 8.390 347,273 -0.80(-8.71%)
May 19, 2021 9.130 9.620 8.950 9.190 853,303 -0.18(-1.92%)
May 18, 2021 7.950 9.550 7.950 9.370 1,264,454 +1.43(+18.01%)
May 17, 2021 7.690 7.940 7.521 7.940 663,125 +0.25(+3.25%)
May 14, 2021 7.610 7.770 7.345 7.690 500,835 +0.10(+1.32%)
May 13, 2021 7.050 7.630 7.050 7.590 462,108 +0.55(+7.81%)
May 12, 2021 7.390 7.460 7.000 7.040 203,653 -0.38(-5.12%)
May 11, 2021 7.270 7.610 7.270 7.420 250,900 -0.06(-0.80%)
May 10, 2021 7.660 7.740 7.460 7.480 382,019 -0.06(-0.80%)
May 07, 2021 7.120 7.660 7.090 7.540 305,648 +0.48(+6.80%)
May 06, 2021 7.290 7.290 7.020 7.060 229,228 -0.19(-2.62%)
May 05, 2021 7.180 7.290 7.090 7.250 148,401 +0.08(+1.12%)
May 04, 2021 7.290 7.290 7.140 7.170 179,949 -0.23(-3.11%)
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.