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

Inovio Pharma (NQ: INO )

10.57 +0.44 (+4.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 29, 2021 7.280 7.070 7.140 2,387,718 -0.15(-2.06%)
Oct 28, 2021 6.800 7.320 7.290 4,015,176 +0.50(+7.36%)
Oct 27, 2021 6.900 6.979 6.765 6.790 2,049,310 -0.05(-0.73%)
Oct 26, 2021 6.980 6.820 6.840 2,580,822 -0.10(-1.44%)
Oct 25, 2021 6.730 6.950 6.662 6.940 2,097,935 +0.20(+2.97%)
Oct 22, 2021 6.930 6.940 6.575 6.740 4,068,019 -0.30(-4.26%)
Oct 21, 2021 7.110 7.210 6.980 7.040 2,044,822 +0.00(+0.00%)
Oct 20, 2021 7.060 7.165 6.970 7.040 2,006,682 -0.09(-1.26%)
Oct 19, 2021 7.060 7.210 7.000 7.130 2,414,464 +0.11(+1.57%)
Oct 18, 2021 6.980 7.060 6.910 7.020 1,902,559 +0.00(+0.00%)
Oct 15, 2021 7.210 7.230 7.020 7.020 2,373,246 -0.14(-1.96%)
Oct 14, 2021 7.090 7.240 7.010 7.160 2,242,545 +0.17(+2.43%)
Oct 13, 2021 7.000 7.070 6.850 6.990 2,487,484 +0.07(+1.01%)
Oct 12, 2021 6.940 6.980 6.800 6.920 2,224,592 +0.12(+1.76%)
Oct 11, 2021 6.550 6.940 6.520 6.800 2,305,855 +0.25(+3.82%)
Oct 08, 2021 6.680 6.690 6.510 6.550 1,660,562 -0.08(-1.21%)
Oct 07, 2021 6.420 6.775 6.340 6.630 2,622,575 +0.22(+3.43%)
Oct 06, 2021 6.430 6.530 6.370 6.410 2,610,087 -0.14(-2.14%)
Oct 05, 2021 6.390 6.610 6.350 6.550 3,022,180 +0.18(+2.83%)
Oct 04, 2021 6.510 6.720 6.340 6.370 4,866,603 -0.33(-4.93%)
Oct 01, 2021 7.100 7.100 6.460 6.700 7,648,913 -0.46(-6.42%)
Sep 30, 2021 7.300 7.438 7.150 7.160 3,089,382 -0.11(-1.51%)
Sep 29, 2021 7.460 7.655 7.230 7.270 3,552,106 -0.12(-1.62%)
Sep 28, 2021 7.700 7.750 7.320 7.390 4,523,573 -0.38(-4.89%)
Sep 27, 2021 7.800 7.900 7.690 7.770 2,470,205 +0.01(+0.13%)
Sep 24, 2021 7.980 8.040 7.760 7.760 2,411,559 -0.27(-3.36%)
Sep 23, 2021 7.800 8.030 7.730 8.030 2,786,486 +0.24(+3.08%)
Sep 22, 2021 7.880 7.940 7.670 7.790 4,283,988 -0.07(-0.89%)
Sep 21, 2021 7.860 7.951 7.765 7.860 2,034,601 +0.07(+0.90%)
Sep 20, 2021 7.910 8.130 7.680 7.790 3,661,306 -0.35(-4.30%)
Sep 17, 2021 7.800 8.150 7.680 8.140 6,417,989 +0.39(+5.03%)
Sep 16, 2021 7.560 7.780 7.490 7.750 2,664,168 +0.18(+2.38%)
Sep 15, 2021 7.520 7.680 7.430 7.570 3,177,467 +0.03(+0.40%)
Sep 14, 2021 7.760 8.000 7.510 7.540 4,158,085 -0.25(-3.21%)
Sep 13, 2021 7.910 8.052 7.650 7.790 4,241,081 -0.16(-2.01%)
Sep 10, 2021 8.410 8.500 7.940 7.950 5,612,763 -0.45(-5.36%)
Sep 09, 2021 8.270 8.550 8.190 8.400 2,831,541 +0.13(+1.57%)
Sep 08, 2021 8.560 8.616 8.170 8.270 4,207,588 -0.28(-3.27%)
Sep 07, 2021 8.230 8.880 8.210 8.550 6,302,623 +0.03(+0.35%)
Sep 03, 2021 8.820 8.825 8.410 8.520 3,684,366 -0.30(-3.40%)
Sep 02, 2021 8.770 8.840 8.640 8.820 2,469,717 +0.08(+0.92%)
Sep 01, 2021 8.650 8.870 8.530 8.740 3,431,173 +0.10(+1.16%)
Aug 31, 2021 8.650 9.010 8.560 8.640 4,808,951 +0.00(+0.00%)
Aug 30, 2021 8.810 9.080 8.630 8.640 3,386,915 -0.14(-1.59%)
Aug 27, 2021 8.780 8.980 8.460 8.780 4,541,157 +0.08(+0.92%)
Aug 26, 2021 8.850 9.590 8.680 8.700 12,743,383 +0.26(+3.08%)
Aug 25, 2021 8.340 8.760 8.230 8.440 4,067,062 +0.06(+0.72%)
Aug 24, 2021 8.370 8.440 8.190 8.380 3,104,056 +0.02(+0.24%)
Aug 23, 2021 8.220 8.460 8.110 8.360 3,488,859 +0.28(+3.47%)
Aug 20, 2021 7.750 8.170 7.720 8.080 3,299,624 +0.31(+3.99%)
Aug 19, 2021 8.140 8.151 7.750 7.770 4,049,042 -0.41(-5.01%)
Aug 18, 2021 8.470 8.550 8.155 8.180 3,630,781 -0.27(-3.20%)
Aug 17, 2021 8.260 8.710 8.260 8.450 4,739,741 +0.12(+1.44%)
Aug 16, 2021 9.180 9.177 8.320 8.330 6,048,418 -0.90(-9.75%)
Aug 13, 2021 9.730 9.740 9.180 9.230 6,061,902 -0.46(-4.70%)
Aug 12, 2021 8.540 9.960 8.510 9.685 18,406,202 +1.13(+13.27%)
Aug 11, 2021 8.550 8.600 8.280 8.550 3,812,377 -0.01(-0.18%)
Aug 10, 2021 9.150 9.386 8.400 8.565 10,872,862 -1.04(-10.78%)
Aug 09, 2021 9.160 9.925 8.950 9.600 8,221,994 +0.49(+5.38%)
Aug 06, 2021 9.240 9.300 8.950 9.110 4,017,931 -0.13(-1.41%)
Aug 05, 2021 8.740 9.430 8.620 9.240 6,657,695 +0.48(+5.48%)
Aug 04, 2021 8.010 9.068 8.000 8.760 5,187,104 +0.15(+1.74%)
Aug 03, 2021 8.590 8.690 8.440 8.610 2,886,236 +0.02(+0.23%)
Aug 02, 2021 8.460 8.780 8.420 8.590 2,529,669 +0.19(+2.26%)
Jul 30, 2021 8.450 8.580 8.329 8.400 2,009,428 -0.10(-1.18%)
Jul 29, 2021 8.720 8.850 8.485 8.500 2,200,695 -0.17(-1.96%)
Jul 28, 2021 8.340 8.740 8.270 8.670 3,222,045 +0.41(+4.96%)
Jul 27, 2021 8.230 8.390 8.030 8.260 2,705,701 -0.02(-0.24%)
Jul 26, 2021 8.140 8.440 8.090 8.280 2,694,515 +0.08(+0.98%)
Jul 23, 2021 8.680 8.710 8.102 8.200 3,446,602 -0.44(-5.09%)
Jul 22, 2021 8.800 8.910 8.600 8.640 2,675,657 -0.11(-1.26%)
Jul 21, 2021 8.450 8.820 8.253 8.750 3,258,858 +0.16(+1.86%)
Jul 20, 2021 8.830 9.220 8.360 8.590 5,806,918 -0.34(-3.81%)
Jul 19, 2021 8.130 8.970 8.080 8.930 5,785,244 +0.67(+8.11%)
Jul 16, 2021 8.050 8.390 7.990 8.260 3,775,294 +0.26(+3.25%)
Jul 15, 2021 7.780 8.090 7.680 8.000 6,237,785 +0.13(+1.65%)
Jul 14, 2021 8.020 8.220 7.825 7.870 3,681,893 -0.14(-1.75%)
Jul 13, 2021 8.150 8.205 8.000 8.010 2,123,953 -0.15(-1.84%)
Jul 12, 2021 8.400 8.430 8.105 8.160 2,024,622 -0.17(-2.04%)
Jul 09, 2021 8.380 8.395 8.150 8.330 2,345,979 -0.02(-0.24%)
Jul 08, 2021 7.900 8.720 7.890 8.350 5,532,705 +0.16(+1.95%)
Jul 07, 2021 8.730 8.731 8.050 8.190 4,949,031 -0.59(-6.72%)
Jul 06, 2021 9.050 9.150 8.770 8.780 2,980,722 -0.24(-2.66%)
Jul 02, 2021 9.440 9.510 9.020 9.020 3,611,259 -0.44(-4.65%)
Jul 01, 2021 9.230 9.460 9.080 9.460 3,318,687 +0.19(+2.05%)
Jun 30, 2021 9.410 9.470 9.180 9.270 3,574,532 -0.19(-2.01%)
Jun 29, 2021 9.480 9.670 9.210 9.460 4,143,297 +0.01(+0.11%)
Jun 28, 2021 9.450 9.940 9.185 9.450 6,516,998 +0.22(+2.38%)
Jun 25, 2021 8.860 9.240 8.810 9.230 14,304,596 +0.34(+3.82%)
Jun 24, 2021 8.800 8.950 8.730 8.890 3,468,881 +0.20(+2.30%)
Jun 23, 2021 8.860 9.060 8.530 8.690 3,741,485 -0.01(-0.11%)
Jun 22, 2021 8.590 8.730 8.380 8.700 3,036,603 +0.06(+0.69%)
Jun 21, 2021 8.530 8.770 8.400 8.640 3,166,679 +0.15(+1.77%)
Jun 18, 2021 8.760 8.810 8.440 8.490 5,598,305 -0.33(-3.74%)
Jun 17, 2021 8.570 9.070 8.520 8.820 4,074,679 +0.25(+2.92%)
Jun 16, 2021 8.510 8.780 8.350 8.570 3,343,258 -0.06(-0.70%)
Jun 15, 2021 8.930 8.970 8.560 8.630 4,006,568 -0.28(-3.14%)
Jun 14, 2021 9.110 9.160 8.730 8.910 5,140,860 -0.19(-2.09%)
Jun 11, 2021 9.280 9.280 8.900 9.100 3,768,939 -0.05(-0.55%)
Jun 10, 2021 9.590 9.650 8.890 9.150 7,655,140 -0.88(-8.77%)
Jun 09, 2021 8.890 10.33 8.800 10.03 23,773,772 +1.44(+16.76%)
Jun 08, 2021 8.650 8.690 8.240 8.590 6,031,458 +0.15(+1.78%)
Jun 07, 2021 7.970 8.580 7.970 8.440 6,620,468 +0.50(+6.30%)
Jun 04, 2021 7.860 8.120 7.822 7.940 3,145,541 +0.05(+0.63%)
Jun 03, 2021 7.900 8.250 7.815 7.890 5,661,064 -0.07(-0.88%)
Jun 02, 2021 7.460 7.990 7.365 7.960 4,901,583 +0.52(+6.99%)
Jun 01, 2021 7.560 7.690 7.390 7.440 3,139,229 -0.11(-1.46%)
May 28, 2021 7.570 8.050 7.470 7.550 5,545,589 -0.02(-0.26%)
May 27, 2021 7.360 7.630 7.280 7.570 4,294,429 +0.20(+2.71%)
May 26, 2021 7.050 7.410 6.980 7.370 5,283,532 +0.33(+4.69%)
May 25, 2021 7.160 7.290 6.995 7.040 3,356,193 -0.12(-1.68%)
May 24, 2021 7.060 7.270 6.830 7.160 4,465,709 +0.10(+1.42%)
May 21, 2021 7.140 7.190 7.030 7.060 3,448,762 -0.07(-0.98%)
May 20, 2021 6.900 7.150 6.800 7.130 4,532,988 +0.28(+4.09%)
May 19, 2021 7.000 7.110 6.720 6.850 3,950,573 -0.26(-3.59%)
May 18, 2021 6.860 7.280 6.750 7.105 7,279,891 +0.31(+4.49%)
May 17, 2021 6.620 6.860 6.550 6.800 5,056,173 +0.25(+3.82%)
May 14, 2021 6.220 6.715 6.080 6.550 6,159,228 +0.32(+5.14%)
May 13, 2021 6.260 6.400 6.090 6.230 7,219,892 -0.07(-1.11%)
May 12, 2021 6.580 6.600 6.140 6.300 9,451,291 -0.19(-2.93%)
May 11, 2021 5.900 6.610 5.810 6.490 9,632,440 -0.18(-2.70%)
May 10, 2021 6.990 7.200 6.630 6.670 16,715,917 -0.18(-2.63%)
May 07, 2021 6.600 6.910 6.598 6.850 6,530,795 +0.34(+5.22%)
May 06, 2021 6.530 6.530 6.235 6.510 7,701,491 -0.02(-0.31%)
May 05, 2021 6.530 6.730 6.440 6.530 4,923,701 +0.00(+0.00%)
May 04, 2021 6.610 6.610 6.330 6.530 8,012,564 -0.12(-1.80%)
May 03, 2021 6.870 6.910 6.580 6.650 6,751,167 -0.16(-2.35%)
Apr 30, 2021 6.820 7.020 6.750 6.810 5,153,300 -0.08(-1.16%)
Apr 29, 2021 7.070 7.190 6.800 6.890 6,276,873 -0.18(-2.55%)
Apr 28, 2021 7.120 7.250 7.000 7.070 6,520,303 -0.10(-1.39%)
Apr 27, 2021 7.070 7.290 6.960 7.170 9,634,127 +0.22(+3.17%)
Apr 26, 2021 6.900 7.350 6.740 6.950 17,319,024 +0.10(+1.46%)
Apr 23, 2021 6.600 7.040 6.490 6.850 54,618,200 -2.28(-24.97%)
Apr 22, 2021 9.230 9.370 8.920 9.130 6,490,087 -0.03(-0.33%)
Apr 21, 2021 8.540 9.160 8.490 9.160 6,248,093 +0.53(+6.14%)
Apr 20, 2021 8.790 8.910 8.450 8.630 5,242,572 -0.18(-2.04%)
Apr 19, 2021 8.690 8.960 8.590 8.810 6,245,814 +0.07(+0.80%)
Apr 16, 2021 8.800 8.970 8.530 8.740 8,920,100 -0.27(-3.00%)
Apr 15, 2021 9.820 10.37 8.850 9.010 71,173,320 +0.17(+1.92%)
Apr 14, 2021 8.800 9.200 8.690 8.840 5,959,120 +0.11(+1.26%)
Apr 13, 2021 8.270 8.790 8.260 8.730 5,566,396 +0.49(+5.95%)
Apr 12, 2021 8.690 8.730 8.060 8.240 7,570,770 -0.48(-5.50%)
Apr 09, 2021 8.770 8.890 8.640 8.720 4,780,600 -0.08(-0.91%)
Apr 08, 2021 8.950 8.970 8.660 8.800 6,670,704 -0.10(-1.12%)
Apr 07, 2021 8.980 9.180 8.880 8.900 5,909,228 -0.05(-0.56%)
Apr 06, 2021 9.180 9.280 8.910 8.950 5,943,722 -0.18(-1.97%)
Apr 05, 2021 9.550 9.690 9.100 9.130 6,336,913 -0.35(-3.69%)
Apr 01, 2021 9.390 9.960 9.330 9.480 6,050,500 +0.20(+2.16%)
Mar 31, 2021 8.890 9.440 8.730 9.280 7,520,240 +0.47(+5.33%)
Mar 30, 2021 9.010 9.040 8.710 8.810 6,369,126 -0.23(-2.54%)
Mar 29, 2021 9.020 9.250 8.860 9.040 6,065,945 +0.01(+0.11%)
Mar 26, 2021 9.120 9.160 8.840 9.030 7,196,800 -0.03(-0.33%)
Mar 25, 2021 8.870 9.220 8.780 9.060 6,627,783 +0.08(+0.89%)
Mar 24, 2021 9.610 9.610 8.950 8.980 7,815,942 -0.53(-5.57%)
Mar 23, 2021 10.25 10.39 9.480 9.510 6,407,794 -0.81(-7.85%)
Mar 22, 2021 10.19 10.41 9.990 10.32 4,323,954 +0.21(+2.08%)
Mar 19, 2021 10.04 10.24 9.840 10.11 11,353,400 +0.27(+2.74%)
Mar 18, 2021 10.25 10.50 9.740 9.840 5,737,025 -0.68(-6.46%)
Mar 17, 2021 10.19 10.56 10.07 10.52 5,857,948 +0.05(+0.48%)
Mar 16, 2021 10.41 10.81 10.17 10.47 6,535,943 +0.02(+0.19%)
Mar 15, 2021 10.67 10.68 10.26 10.45 5,388,989 -0.05(-0.48%)
Mar 12, 2021 10.23 10.57 9.940 10.50 6,871,100 -0.07(-0.66%)
Mar 11, 2021 10.23 10.60 10.02 10.57 7,597,241 +0.59(+5.91%)
Mar 10, 2021 10.04 10.30 9.820 9.980 7,529,985 +0.23(+2.36%)
Mar 09, 2021 9.150 9.950 9.110 9.750 10,761,045 +0.84(+9.43%)
Mar 08, 2021 9.200 9.450 8.880 8.910 9,888,547 -0.28(-3.05%)
Mar 05, 2021 9.270 9.385 8.410 9.190 15,391,400 +0.04(+0.44%)
Mar 04, 2021 9.400 9.800 8.920 9.150 15,772,055 -0.41(-4.29%)
Mar 03, 2021 10.02 10.29 9.310 9.560 15,900,820 -0.46(-4.59%)
Mar 02, 2021 10.96 11.00 10.01 10.02 20,759,096 -1.58(-13.62%)
Mar 01, 2021 11.42 11.91 11.24 11.60 13,882,103 +0.50(+4.50%)
Feb 26, 2021 11.56 11.85 10.85 11.10 12,264,301 -0.39(-3.39%)
Feb 25, 2021 12.09 12.79 11.34 11.49 11,512,465 -0.52(-4.33%)
Feb 24, 2021 11.81 12.17 11.50 12.01 8,298,262 +0.33(+2.83%)
Feb 23, 2021 12.10 12.14 10.90 11.68 16,387,645 -1.20(-9.32%)
Feb 22, 2021 13.68 13.90 12.81 12.88 10,944,934 -0.96(-6.94%)
Feb 19, 2021 14.07 14.37 13.70 13.84 8,978,500 -0.13(-0.93%)
Feb 18, 2021 14.88 15.34 13.83 13.97 15,444,380 -1.39(-9.05%)
Feb 17, 2021 13.55 15.41 13.26 15.36 17,384,010 +1.58(+11.47%)
Feb 16, 2021 14.52 14.95 13.58 13.78 17,473,372 -0.44(-3.09%)
Feb 12, 2021 15.42 16.08 14.18 14.22 46,247,900 +1.22(+9.38%)
Feb 11, 2021 13.07 13.39 12.71 13.00 8,909,537 +0.02(+0.15%)
Feb 10, 2021 13.73 14.03 12.85 12.98 8,871,250 -0.80(-5.81%)
Feb 09, 2021 13.89 14.01 13.14 13.78 9,153,663 -0.09(-0.65%)
Feb 08, 2021 13.00 14.35 12.60 13.87 17,571,088 +1.03(+8.06%)
Feb 05, 2021 13.17 13.39 12.51 12.84 11,967,500 +0.24(+1.87%)
Feb 04, 2021 14.58 14.58 12.11 12.60 18,876,546 -1.96(-13.46%)
Feb 03, 2021 14.73 15.01 13.66 14.56 22,716,020 -0.53(-3.51%)
Feb 02, 2021 18.97 19.00 13.82 15.09 47,539,400 -1.87(-11.03%)
Feb 01, 2021 13.76 18.20 13.30 16.96 94,161,576 +4.21(+33.02%)
Jan 29, 2021 12.53 13.50 11.91 12.75 33,745,800 +1.80(+16.44%)
Jan 28, 2021 12.53 13.39 10.91 10.95 20,149,124 -1.55(-12.40%)
Jan 27, 2021 10.50 13.68 10.38 12.50 49,501,904 +1.92(+18.15%)
Jan 26, 2021 9.800 10.68 9.500 10.58 17,691,968 +0.86(+8.85%)
Jan 25, 2021 9.000 9.780 8.930 9.720 19,325,048 +0.72(+8.00%)
Jan 22, 2021 9.000 9.300 8.810 9.000 13,490,100 -0.10(-1.10%)
Jan 21, 2021 9.010 9.420 8.800 9.100 21,967,904 -0.62(-6.38%)
Jan 20, 2021 10.13 10.28 9.670 9.720 7,741,682 -0.38(-3.76%)
Jan 19, 2021 9.850 10.19 9.510 10.10 9,575,454 +0.44(+4.55%)
Jan 15, 2021 9.340 10.57 9.300 9.660 19,984,400 +0.29(+3.09%)
Jan 14, 2021 9.260 9.470 9.190 9.370 5,397,144 +0.14(+1.52%)
Jan 13, 2021 9.060 9.400 8.970 9.230 7,098,277 +0.13(+1.43%)
Jan 12, 2021 8.980 9.180 8.830 9.100 5,320,344 +0.01(+0.11%)
Jan 11, 2021 9.020 9.130 8.850 9.090 6,968,259 -0.13(-1.41%)
Jan 08, 2021 9.350 9.460 9.010 9.220 7,748,700 -0.22(-2.33%)
Jan 07, 2021 9.430 9.520 9.190 9.440 8,339,860 +0.10(+1.07%)
Jan 06, 2021 9.230 9.620 9.170 9.340 8,283,729 +0.08(+0.86%)
Jan 05, 2021 9.840 9.890 9.200 9.260 10,198,629 -0.47(-4.83%)
Jan 04, 2021 9.050 9.820 8.810 9.730 15,521,497 +0.88(+9.94%)
Dec 31, 2020 8.850 8.850 8.850 8,151,388 -0.15(-1.67%)
Dec 30, 2020 9.050 9.190 8.845 9.000 8,151,388 +0.08(+0.90%)
Dec 29, 2020 9.490 9.630 8.620 8.920 17,660,540 -0.68(-7.08%)
Dec 28, 2020 10.30 10.38 9.510 9.600 13,174,968 -0.66(-6.43%)
Dec 24, 2020 10.95 11.03 10.11 10.26 17,748,700 +0.19(+1.89%)
Dec 23, 2020 9.760 10.25 9.520 10.07 7,652,924 +0.17(+1.72%)
Dec 22, 2020 10.33 10.38 9.740 9.900 9,411,162 -0.43(-4.16%)
Dec 21, 2020 10.33 10.50 10.08 10.33 6,053,556 -0.06(-0.58%)
Dec 18, 2020 10.59 10.63 10.31 10.39 9,450,200 -0.33(-3.08%)
Dec 17, 2020 10.44 10.75 10.16 10.72 6,765,044 +0.28(+2.68%)
Dec 16, 2020 10.76 10.84 10.34 10.44 5,878,649 -0.47(-4.31%)
Dec 15, 2020 10.84 10.96 10.45 10.91 8,683,239 +0.50(+4.80%)
Dec 14, 2020 10.94 11.03 10.27 10.41 8,944,502 -0.65(-5.88%)
Dec 11, 2020 11.35 11.46 10.81 11.06 7,160,200 -0.30(-2.64%)
Dec 10, 2020 11.33 11.43 11.07 11.36 6,058,472 -0.07(-0.61%)
Dec 09, 2020 11.96 12.04 11.12 11.43 9,956,069 -0.52(-4.35%)
Dec 08, 2020 12.00 12.26 11.45 11.95 12,029,596 -0.22(-1.81%)
Dec 07, 2020 12.68 12.88 11.97 12.17 10,808,948 -0.43(-3.41%)
Dec 04, 2020 13.45 13.94 12.55 12.60 23,507,700 +0.08(+0.64%)
Dec 03, 2020 12.24 13.38 12.22 12.52 17,552,660 +0.55(+4.59%)
Dec 02, 2020 12.02 12.27 11.59 11.97 8,806,350 -0.45(-3.62%)
Dec 01, 2020 12.35 13.60 12.20 12.42 20,188,144 +0.20(+1.64%)
Nov 30, 2020 12.29 12.79 11.57 12.22 23,111,822 -0.04(-0.33%)
Nov 27, 2020 10.49 12.40 10.49 12.26 21,178,700 +1.87(+18.00%)
Nov 25, 2020 10.10 11.09 10.05 10.39 11,057,200 +0.24(+2.36%)
Nov 24, 2020 10.10 10.39 9.740 10.15 9,896,414 -0.23(-2.22%)
Nov 23, 2020 10.63 10.66 10.03 10.38 9,483,444 -0.16(-1.52%)
Nov 20, 2020 11.40 11.57 10.23 10.54 13,900,200 -0.48(-4.36%)
Nov 19, 2020 11.29 11.47 10.92 11.02 5,635,137 -0.02(-0.18%)
Nov 18, 2020 11.11 11.45 10.81 11.04 8,387,247 -0.66(-5.64%)
Nov 17, 2020 12.30 12.43 11.60 11.70 10,758,429 -1.15(-8.95%)
Nov 16, 2020 12.56 12.94 11.67 12.85 23,199,912 +1.63(+14.53%)
Nov 13, 2020 11.39 11.51 10.82 11.22 6,940,400 -0.14(-1.23%)
Nov 12, 2020 10.95 12.40 10.80 11.36 16,955,152 +0.64(+5.97%)
Nov 11, 2020 10.87 10.96 10.12 10.72 10,600,726 -0.79(-6.86%)
Nov 10, 2020 8.990 11.60 8.900 11.51 35,215,296 +3.01(+35.41%)
Nov 09, 2020 9.710 9.780 8.260 8.500 26,428,968 -2.03(-19.28%)
Nov 06, 2020 10.60 10.68 10.26 10.53 4,706,900 -0.27(-2.50%)
Nov 05, 2020 11.25 11.25 10.65 10.80 4,725,721 -0.11(-1.01%)
Nov 04, 2020 10.21 10.98 10.21 10.91 5,240,539 +0.69(+6.75%)
Nov 03, 2020 10.15 10.27 9.860 10.22 4,993,759 +0.20(+2.00%)
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.