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

Allied Healthcare (NQ: AHPI )

0.5501 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 2, 2023 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 (%)
Jan 31, 2022 3.310 3.630 3.580 62,775 +0.24(+7.19%)
Jan 28, 2022 3.180 3.368 3.160 3.340 75,555 +0.15(+4.70%)
Jan 27, 2022 3.533 3.533 3.130 3.190 122,037 -0.22(-6.45%)
Jan 26, 2022 3.500 3.645 3.360 3.410 68,051 -0.07(-2.01%)
Jan 25, 2022 3.480 3.585 3.370 3.480 43,598 -0.04(-1.14%)
Jan 24, 2022 3.600 3.655 3.170 3.520 183,489 -0.14(-3.83%)
Jan 21, 2022 4.000 4.020 3.630 3.660 268,548 -0.43(-10.51%)
Jan 20, 2022 4.260 4.420 4.090 4.090 64,154 -0.20(-4.66%)
Jan 19, 2022 4.160 4.480 4.160 4.290 130,679 +0.10(+2.39%)
Jan 18, 2022 4.500 4.500 4.140 4.190 103,019 -0.37(-8.11%)
Jan 14, 2022 4.560 0 -0.08(-1.72%)
Jan 13, 2022 5.190 5.190 4.574 4.640 397,037 -0.41(-8.12%)
Jan 12, 2022 5.140 5.280 5.030 5.050 97,922 -0.12(-2.32%)
Jan 11, 2022 5.200 5.310 5.020 5.170 317,723 +0.04(+0.78%)
Jan 10, 2022 5.270 5.295 5.070 5.130 136,156 -0.21(-3.93%)
Jan 07, 2022 5.050 5.670 5.020 5.340 289,146 +0.30(+5.95%)
Jan 06, 2022 5.270 5.300 4.875 5.040 192,577 -0.30(-5.62%)
Jan 05, 2022 5.650 5.720 5.340 5.340 206,399 -0.36(-6.32%)
Jan 04, 2022 5.930 5.950 5.540 5.700 204,914 -0.19(-3.23%)
Jan 03, 2022 5.820 6.036 5.770 5.890 140,299 +0.07(+1.20%)
Dec 31, 2021 5.910 6.300 5.820 5.820 310,265 -0.18(-3.00%)
Dec 30, 2021 5.850 6.100 5.690 6.000 286,031 +0.05(+0.84%)
Dec 29, 2021 5.940 6.080 5.650 5.950 777,368 -0.21(-3.41%)
Dec 28, 2021 6.280 6.420 6.010 6.160 3,830,921 +0.16(+2.67%)
Dec 27, 2021 5.880 6.250 5.630 6.000 2,094,882 +0.22(+3.81%)
Dec 23, 2021 5.990 6.050 5.600 5.780 718,507 -0.40(-6.47%)
Dec 22, 2021 6.170 6.570 5.910 6.180 533,532 -0.49(-7.35%)
Dec 21, 2021 5.640 6.700 5.540 6.670 1,402,949 +0.88(+15.20%)
Dec 20, 2021 6.400 6.400 5.450 5.790 1,546,105 -0.01(-0.17%)
Dec 17, 2021 5.720 6.040 5.410 5.800 1,059,730 +0.20(+3.57%)
Dec 16, 2021 5.530 5.720 5.130 5.600 930,081 +0.12(+2.19%)
Dec 15, 2021 5.050 5.530 4.850 5.480 1,060,265 +0.37(+7.24%)
Dec 14, 2021 5.020 5.430 5.020 5.110 727,271 +0.01(+0.20%)
Dec 13, 2021 5.200 5.250 4.910 5.100 371,907 -0.23(-4.32%)
Dec 10, 2021 5.040 6.200 5.040 5.330 1,521,335 +0.21(+4.10%)
Dec 09, 2021 5.050 5.290 5.050 5.120 278,891 -0.10(-1.92%)
Dec 08, 2021 5.100 5.340 5.052 5.220 220,796 +0.07(+1.36%)
Dec 07, 2021 5.030 5.370 4.860 5.150 393,437 -0.02(-0.39%)
Dec 06, 2021 5.100 5.280 4.692 5.170 908,615 -0.35(-6.34%)
Dec 03, 2021 6.200 6.260 5.370 5.520 1,042,802 -0.74(-11.82%)
Dec 02, 2021 7.010 7.150 6.040 6.260 2,799,271 -0.91(-12.69%)
Dec 01, 2021 6.200 7.690 5.930 7.170 6,589,937 +0.57(+8.64%)
Nov 30, 2021 7.940 8.150 6.090 6.600 5,926,990 -0.40(-5.71%)
Nov 29, 2021 6.680 7.110 6.260 7.000 4,890,844 -1.32(-15.87%)
Nov 26, 2021 7.660 9.820 7.330 8.320 54,365,492 +2.94(+54.65%)
Nov 24, 2021 5.520 5.540 5.280 5.380 76,626 -0.12(-2.18%)
Nov 23, 2021 5.100 5.630 4.901 5.500 223,933 +0.11(+2.04%)
Nov 22, 2021 4.980 5.460 4.550 5.390 418,252 +0.42(+8.45%)
Nov 19, 2021 4.890 5.050 4.830 4.970 178,620 +0.10(+2.05%)
Nov 18, 2021 5.030 4.875 4.830 4.870 30,563 -0.18(-3.56%)
Nov 17, 2021 5.010 5.060 4.910 5.050 43,667 -0.01(-0.20%)
Nov 16, 2021 5.050 5.190 4.880 5.060 35,615 +0.02(+0.40%)
Nov 15, 2021 5.240 5.240 4.920 5.040 83,406 -0.22(-4.18%)
Nov 12, 2021 5.150 5.300 5.100 5.260 75,058 +0.17(+3.34%)
Nov 11, 2021 4.940 5.280 4.830 5.090 93,891 +0.28(+5.82%)
Nov 10, 2021 4.920 4.810 73,638 -0.14(-2.83%)
Nov 09, 2021 5.040 5.110 4.800 4.950 172,438 -0.14(-2.75%)
Nov 08, 2021 5.070 5.270 4.990 5.090 238,079 +0.10(+2.00%)
Nov 05, 2021 5.170 5.298 4.920 4.990 125,056 -0.18(-3.48%)
Nov 04, 2021 5.280 5.350 5.100 5.170 57,708 -0.16(-3.00%)
Nov 03, 2021 5.210 5.420 5.160 5.330 90,906 +0.13(+2.50%)
Nov 02, 2021 5.350 5.350 5.080 5.200 78,532 -0.12(-2.26%)
Nov 01, 2021 5.250 5.430 5.166 5.320 138,612 +0.04(+0.76%)
Oct 29, 2021 5.310 5.413 5.245 5.280 63,943 -0.11(-2.04%)
Oct 28, 2021 5.370 5.490 5.310 5.390 46,982 +0.04(+0.75%)
Oct 27, 2021 5.540 5.660 5.350 5.350 72,368 -0.20(-3.60%)
Oct 26, 2021 5.600 5.550 179,115 -0.01(-0.18%)
Oct 25, 2021 5.550 5.660 5.350 5.560 197,940 -0.03(-0.54%)
Oct 22, 2021 6.000 6.010 5.550 5.590 134,998 -0.46(-7.60%)
Oct 21, 2021 6.080 6.145 5.900 6.050 104,147 -0.12(-1.94%)
Oct 20, 2021 6.200 6.400 6.070 6.170 93,576 +0.01(+0.16%)
Oct 19, 2021 6.300 6.300 6.010 6.160 95,728 -0.05(-0.81%)
Oct 18, 2021 5.830 6.396 5.800 6.210 243,742 +0.36(+6.15%)
Oct 15, 2021 6.070 6.200 5.850 5.850 88,617 -0.18(-2.99%)
Oct 14, 2021 6.420 6.420 6.020 6.030 131,213 -0.39(-6.07%)
Oct 13, 2021 6.070 6.500 6.070 6.420 158,577 +0.29(+4.73%)
Oct 12, 2021 6.050 6.200 6.010 6.130 118,145 +0.02(+0.33%)
Oct 11, 2021 6.070 6.212 5.980 6.110 45,943 +0.11(+1.83%)
Oct 08, 2021 6.240 6.294 5.966 6.000 92,349 -0.35(-5.51%)
Oct 07, 2021 6.060 6.570 6.060 6.350 164,497 +0.29(+4.79%)
Oct 06, 2021 5.830 6.290 5.810 6.060 130,697 +0.13(+2.19%)
Oct 05, 2021 6.520 6.545 5.860 5.930 211,533 -0.66(-10.02%)
Oct 04, 2021 6.730 6.850 6.500 6.590 103,107 -0.28(-4.08%)
Oct 01, 2021 6.790 6.900 6.620 6.870 74,118 -0.03(-0.43%)
Sep 30, 2021 6.790 6.970 6.726 6.900 101,990 +0.15(+2.22%)
Sep 29, 2021 7.130 7.130 6.610 6.750 182,394 -0.38(-5.33%)
Sep 28, 2021 6.990 7.200 6.881 7.130 136,431 +0.00(+0.00%)
Sep 27, 2021 7.150 7.220 6.860 7.130 234,654 -0.12(-1.66%)
Sep 24, 2021 7.340 7.420 7.110 7.250 310,032 -0.18(-2.42%)
Sep 23, 2021 7.230 7.610 7.100 7.430 270,241 +0.17(+2.34%)
Sep 22, 2021 7.590 7.740 7.070 7.260 419,168 -0.47(-6.08%)
Sep 21, 2021 7.050 8.180 7.030 7.730 1,245,371 +0.68(+9.65%)
Sep 20, 2021 7.350 7.450 7.020 7.050 214,445 -0.61(-7.96%)
Sep 17, 2021 7.150 7.920 7.120 7.660 509,330 +0.29(+3.93%)
Sep 16, 2021 6.760 7.450 6.710 7.370 886,332 +0.21(+2.93%)
Sep 15, 2021 6.460 8.435 6.180 7.160 8,144,511 +0.78(+12.23%)
Sep 14, 2021 7.000 7.030 6.360 6.380 568,994 -0.66(-9.38%)
Sep 13, 2021 7.650 7.763 6.960 7.040 623,095 -0.61(-7.97%)
Sep 10, 2021 8.300 8.340 7.650 7.650 432,084 -0.65(-7.83%)
Sep 09, 2021 8.260 8.560 8.050 8.300 253,905 +0.07(+0.85%)
Sep 08, 2021 8.510 8.560 8.110 8.230 307,947 +0.03(+0.37%)
Sep 07, 2021 9.180 9.450 8.034 8.200 745,105 -0.98(-10.68%)
Sep 03, 2021 9.950 9.950 9.130 9.180 409,574 -0.63(-6.42%)
Sep 02, 2021 9.550 9.920 9.400 9.810 420,485 +0.16(+1.66%)
Sep 01, 2021 9.490 9.760 9.210 9.650 412,612 +0.21(+2.22%)
Aug 31, 2021 10.32 10.32 9.320 9.440 911,749 -0.54(-5.41%)
Aug 30, 2021 9.810 11.16 9.700 9.980 2,217,389 +0.29(+2.99%)
Aug 27, 2021 9.150 9.980 8.900 9.690 1,347,166 +0.60(+6.60%)
Aug 26, 2021 9.650 9.790 8.980 9.090 808,192 -0.52(-5.41%)
Aug 25, 2021 10.05 10.08 9.300 9.610 522,928 -0.44(-4.38%)
Aug 24, 2021 9.250 10.23 9.000 10.05 1,088,822 +0.75(+8.06%)
Aug 23, 2021 9.310 9.500 8.810 9.300 1,221,911 -0.01(-0.11%)
Aug 20, 2021 8.980 9.581 8.945 9.310 874,853 +0.31(+3.44%)
Aug 19, 2021 10.03 10.38 8.860 9.000 1,372,753 -1.65(-15.49%)
Aug 18, 2021 9.540 11.16 9.521 10.65 3,019,763 +1.16(+12.22%)
Aug 17, 2021 10.34 10.92 9.360 9.490 2,854,605 -0.69(-6.78%)
Aug 16, 2021 11.74 12.15 10.17 10.18 1,884,657 -2.12(-17.24%)
Aug 13, 2021 13.36 13.36 12.00 12.30 3,073,644 -1.40(-10.22%)
Aug 12, 2021 16.20 16.41 12.66 13.70 18,992,068 +1.01(+7.96%)
Aug 11, 2021 12.06 15.50 12.00 12.69 21,671,358 +1.40(+12.40%)
Aug 10, 2021 12.01 16.10 10.61 11.29 31,500,354 +1.17(+11.56%)
Aug 09, 2021 8.600 10.85 8.410 10.12 14,549,374 +1.88(+22.82%)
Aug 06, 2021 8.330 8.880 7.700 8.240 2,980,428 +0.00(+0.00%)
Aug 05, 2021 8.600 9.290 8.150 8.240 1,378,640 -0.52(-5.94%)
Aug 04, 2021 9.000 9.440 7.900 8.760 5,060,941 -0.14(-1.57%)
Aug 03, 2021 9.220 10.90 8.650 8.900 15,711,592 +0.02(+0.23%)
Aug 02, 2021 7.640 10.80 7.610 8.880 33,384,920 +0.63(+7.64%)
Jul 30, 2021 6.340 10.25 6.250 8.250 110,110,240 +2.31(+38.89%)
Jul 29, 2021 5.590 6.490 5.570 5.940 4,391,995 +0.33(+5.79%)
Jul 28, 2021 5.860 5.990 5.560 5.615 921,421 -0.46(-7.50%)
Jul 27, 2021 6.280 7.470 6.040 6.070 14,807,408 -0.20(-3.19%)
Jul 26, 2021 5.280 6.390 5.280 6.270 5,621,767 +0.79(+14.42%)
Jul 23, 2021 5.980 6.650 5.300 5.480 4,366,598 -0.70(-11.33%)
Jul 22, 2021 6.040 6.690 5.630 6.180 2,704,751 +0.17(+2.83%)
Jul 21, 2021 5.820 6.860 5.800 6.010 3,100,343 +0.22(+3.80%)
Jul 20, 2021 6.890 7.710 5.700 5.790 4,726,389 -2.53(-30.41%)
Jul 19, 2021 5.580 10.19 5.490 8.320 31,509,288 +2.53(+43.70%)
Jul 16, 2021 5.580 6.350 5.500 5.790 3,511,339 +0.17(+3.02%)
Jul 15, 2021 6.270 7.759 5.270 5.620 7,786,631 -0.62(-9.94%)
Jul 14, 2021 6.350 7.290 5.560 6.240 11,142,537 -2.82(-31.13%)
Jul 13, 2021 3.910 11.54 3.900 9.060 211,464,864 +5.10(+128.79%)
Jul 12, 2021 4.040 4.170 3.910 3.960 82,874 -0.05(-1.25%)
Jul 09, 2021 3.860 4.060 3.860 4.010 78,274 +0.20(+5.25%)
Jul 08, 2021 3.640 3.990 3.620 3.810 191,791 +0.00(+0.00%)
Jul 07, 2021 3.920 3.920 3.650 3.810 84,010 -0.08(-2.06%)
Jul 06, 2021 3.890 3.910 3.850 3.890 24,666 -0.02(-0.51%)
Jul 02, 2021 4.020 4.030 3.850 3.910 52,264 -0.13(-3.22%)
Jul 01, 2021 4.160 4.160 4.010 4.040 64,360 -0.13(-3.12%)
Jun 30, 2021 4.270 4.270 4.000 4.170 94,188 -0.10(-2.34%)
Jun 29, 2021 4.130 4.370 4.090 4.270 253,274 +0.15(+3.64%)
Jun 28, 2021 4.000 4.300 4.000 4.120 265,531 +0.15(+3.78%)
Jun 25, 2021 4.090 4.120 3.960 3.970 130,513 -0.07(-1.73%)
Jun 24, 2021 3.950 4.150 3.870 4.040 316,896 +0.09(+2.28%)
Jun 23, 2021 3.800 4.030 3.800 3.950 60,236 +0.15(+3.95%)
Jun 22, 2021 3.810 3.870 3.760 3.800 70,979 -0.07(-1.81%)
Jun 21, 2021 4.100 4.100 3.800 3.870 80,386 -0.20(-4.91%)
Jun 18, 2021 3.990 4.250 3.910 4.070 70,182 +0.10(+2.52%)
Jun 17, 2021 3.970 4.090 3.970 3.970 29,063 -0.02(-0.50%)
Jun 16, 2021 4.020 4.051 3.860 3.990 41,821 -0.09(-2.21%)
Jun 15, 2021 4.260 4.260 4.021 4.080 60,640 -0.16(-3.77%)
Jun 14, 2021 4.250 4.350 4.150 4.240 68,724 +0.01(+0.24%)
Jun 11, 2021 4.130 4.319 4.130 4.230 71,641 +0.13(+3.17%)
Jun 10, 2021 4.320 4.330 4.090 4.100 102,618 -0.22(-5.09%)
Jun 09, 2021 4.420 4.460 4.260 4.320 218,192 -0.14(-3.14%)
Jun 08, 2021 4.610 4.850 4.250 4.460 431,990 -0.07(-1.55%)
Jun 07, 2021 4.030 4.640 3.960 4.530 1,208,270 +0.49(+12.13%)
Jun 04, 2021 3.950 4.400 3.810 4.040 612,473 +0.02(+0.50%)
Jun 03, 2021 3.660 4.260 3.600 4.020 505,909 +0.36(+9.84%)
Jun 02, 2021 3.570 3.740 3.570 3.660 78,152 +0.10(+2.81%)
Jun 01, 2021 3.700 3.734 3.550 3.560 68,869 -0.19(-5.07%)
May 28, 2021 3.620 3.800 3.620 3.750 105,410 +0.09(+2.46%)
May 27, 2021 3.630 3.698 3.620 3.660 72,348 +0.02(+0.55%)
May 26, 2021 3.530 3.680 3.451 3.640 105,336 +0.10(+2.82%)
May 25, 2021 3.600 3.620 3.490 3.540 95,365 -0.06(-1.67%)
May 24, 2021 3.780 3.919 3.570 3.600 242,250 -0.19(-5.01%)
May 21, 2021 4.010 4.030 3.760 3.790 145,566 -0.15(-3.81%)
May 20, 2021 3.700 4.130 3.615 3.940 502,365 +0.28(+7.65%)
May 19, 2021 3.850 4.040 3.650 3.660 200,535 -0.28(-7.11%)
May 18, 2021 3.940 4.070 3.909 3.940 120,997 -0.02(-0.51%)
May 17, 2021 4.080 4.140 3.840 3.960 469,658 -0.14(-3.41%)
May 14, 2021 3.930 4.260 3.800 4.100 608,445 +0.32(+8.47%)
May 13, 2021 4.190 5.150 3.740 3.780 2,207,299 -0.46(-10.85%)
May 12, 2021 4.180 4.390 4.100 4.240 41,741 +0.06(+1.44%)
May 11, 2021 4.130 4.260 4.100 4.180 46,004 -0.15(-3.46%)
May 10, 2021 4.440 4.570 4.260 4.330 47,240 -0.07(-1.59%)
May 07, 2021 4.210 4.510 4.210 4.400 45,775 +0.22(+5.26%)
May 06, 2021 4.600 4.710 4.110 4.180 249,581 -0.43(-9.33%)
May 05, 2021 4.760 4.850 4.550 4.610 120,427 -0.08(-1.71%)
May 04, 2021 4.880 5.060 4.640 4.690 67,014 -0.13(-2.70%)
May 03, 2021 4.780 5.180 4.680 4.820 226,282 +0.08(+1.69%)
Apr 30, 2021 4.730 4.830 4.650 4.740 32,400 -0.01(-0.21%)
Apr 29, 2021 4.910 4.910 4.680 4.750 84,621 -0.15(-3.06%)
Apr 28, 2021 4.740 4.990 4.670 4.900 101,314 +0.16(+3.38%)
Apr 27, 2021 4.790 4.800 4.600 4.740 40,045 -0.09(-1.86%)
Apr 26, 2021 4.730 4.890 4.710 4.830 93,960 +0.10(+2.11%)
Apr 23, 2021 4.730 4.809 4.610 4.730 118,800 +0.05(+1.07%)
Apr 22, 2021 4.640 4.880 4.490 4.680 291,766 +0.14(+3.08%)
Apr 21, 2021 4.550 4.640 4.300 4.540 405,645 +0.03(+0.67%)
Apr 20, 2021 4.390 4.760 4.090 4.510 504,141 +0.08(+1.81%)
Apr 19, 2021 4.460 4.580 4.380 4.430 76,633 -0.05(-1.12%)
Apr 16, 2021 4.540 4.580 4.350 4.480 43,300 -0.15(-3.24%)
Apr 15, 2021 4.490 4.670 4.420 4.630 86,100 +0.17(+3.81%)
Apr 14, 2021 4.400 4.530 4.360 4.460 38,646 +0.06(+1.36%)
Apr 13, 2021 4.370 4.450 4.350 4.400 34,487 +0.03(+0.69%)
Apr 12, 2021 4.600 4.600 4.350 4.370 87,783 -0.21(-4.59%)
Apr 09, 2021 4.770 4.800 4.510 4.580 102,800 -0.16(-3.38%)
Apr 08, 2021 5.020 5.060 4.670 4.740 185,595 -0.30(-5.95%)
Apr 07, 2021 4.870 5.300 4.800 5.040 425,251 +0.18(+3.70%)
Apr 06, 2021 4.960 4.990 4.750 4.860 86,987 -0.12(-2.41%)
Apr 05, 2021 4.800 5.300 4.761 4.980 299,275 +0.15(+3.11%)
Apr 01, 2021 4.770 4.950 4.720 4.830 30,200 +0.09(+1.90%)
Mar 31, 2021 4.590 5.050 4.460 4.740 218,111 +0.17(+3.72%)
Mar 30, 2021 4.650 4.740 4.440 4.570 121,816 -0.20(-4.19%)
Mar 29, 2021 4.540 4.900 4.500 4.770 407,815 +0.31(+6.95%)
Mar 26, 2021 4.760 4.760 4.450 4.460 382,400 -0.19(-4.09%)
Mar 25, 2021 4.760 4.870 4.540 4.650 70,861 -0.18(-3.73%)
Mar 24, 2021 4.900 5.040 4.700 4.830 96,627 -0.03(-0.62%)
Mar 23, 2021 5.100 5.120 4.860 4.860 152,771 -0.25(-4.89%)
Mar 22, 2021 5.170 5.330 4.990 5.110 131,814 -0.01(-0.20%)
Mar 19, 2021 5.200 5.450 5.110 5.120 151,900 -0.09(-1.73%)
Mar 18, 2021 5.120 5.600 5.000 5.210 510,510 +0.00(+0.00%)
Mar 17, 2021 5.000 5.460 4.950 5.210 407,625 +0.18(+3.58%)
Mar 16, 2021 5.010 5.180 4.900 5.030 203,249 +0.11(+2.24%)
Mar 15, 2021 4.970 5.180 4.840 4.920 90,989 -0.08(-1.60%)
Mar 12, 2021 4.970 5.180 4.890 5.000 174,800 -0.04(-0.79%)
Mar 11, 2021 4.870 5.070 4.800 5.040 160,185 +0.22(+4.56%)
Mar 10, 2021 5.240 5.390 4.800 4.820 442,449 -0.33(-6.41%)
Mar 09, 2021 4.760 5.460 4.760 5.150 964,082 +0.37(+7.74%)
Mar 08, 2021 4.550 5.200 4.330 4.780 416,808 +0.32(+7.17%)
Mar 05, 2021 4.310 4.700 4.070 4.460 425,200 +0.22(+5.19%)
Mar 04, 2021 4.850 4.960 4.110 4.240 256,884 -0.72(-14.52%)
Mar 03, 2021 5.060 5.080 4.890 4.960 64,644 +0.02(+0.40%)
Mar 02, 2021 4.950 5.100 4.930 4.940 126,994 -0.10(-1.98%)
Mar 01, 2021 4.980 5.200 4.900 5.040 209,905 +0.04(+0.80%)
Feb 26, 2021 5.210 5.400 4.980 5.000 191,600 -0.19(-3.66%)
Feb 25, 2021 5.500 5.600 5.030 5.190 161,357 -0.33(-5.98%)
Feb 24, 2021 5.550 5.770 5.390 5.520 340,780 +0.06(+1.10%)
Feb 23, 2021 5.170 5.750 4.920 5.460 665,870 -0.13(-2.33%)
Feb 22, 2021 6.150 6.180 5.540 5.590 298,977 -0.68(-10.85%)
Feb 19, 2021 6.440 6.600 6.200 6.270 404,600 -0.01(-0.16%)
Feb 18, 2021 7.440 7.440 6.280 6.280 641,825 -1.23(-16.38%)
Feb 17, 2021 8.010 8.060 7.400 7.510 685,944 -0.69(-8.41%)
Feb 16, 2021 7.450 9.000 7.100 8.200 2,518,968 +1.19(+16.98%)
Feb 12, 2021 6.930 7.370 6.750 7.010 242,700 +0.15(+2.19%)
Feb 11, 2021 7.320 7.700 6.790 6.860 311,972 -0.54(-7.30%)
Feb 10, 2021 8.250 8.297 6.990 7.400 665,314 -0.24(-3.14%)
Feb 09, 2021 7.110 8.090 7.080 7.640 865,060 +0.49(+6.85%)
Feb 08, 2021 6.820 7.155 6.700 7.150 191,858 +0.43(+6.40%)
Feb 05, 2021 6.880 6.970 6.520 6.720 259,200 -0.12(-1.75%)
Feb 04, 2021 7.050 7.300 6.800 6.840 323,573 -0.13(-1.87%)
Feb 03, 2021 6.880 7.297 6.640 6.970 718,148 +0.26(+3.87%)
Feb 02, 2021 6.970 7.200 6.570 6.710 677,882 -0.40(-5.63%)
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.