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

Applied Genetic Tech (NQ: AGTC )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 30, 2022 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, 2021 2.270 2.305 2.000 2.170 1,034,911 -0.10(-4.41%)
Nov 29, 2021 2.410 2.415 2.240 2.270 638,747 -0.11(-4.62%)
Nov 26, 2021 2.340 2.430 2.320 2.380 330,004 -0.06(-2.46%)
Nov 24, 2021 2.380 2.470 2.354 2.440 384,624 +0.05(+2.09%)
Nov 23, 2021 2.460 2.460 2.260 2.390 743,111 -0.08(-3.24%)
Nov 22, 2021 2.650 2.660 2.410 2.470 857,837 -0.13(-5.00%)
Nov 19, 2021 2.760 2.770 2.570 2.600 1,382,054 -0.12(-4.41%)
Nov 18, 2021 2.890 2.720 2.670 2.720 4,616,863 +0.06(+2.26%)
Nov 17, 2021 2.360 2.700 2.270 2.660 2,353,948 +0.29(+12.24%)
Nov 16, 2021 2.450 2.465 2.320 2.370 695,669 -0.09(-3.66%)
Nov 15, 2021 2.630 2.632 2.450 2.460 462,451 -0.14(-5.38%)
Nov 12, 2021 2.490 2.620 2.470 2.600 639,797 +0.11(+4.42%)
Nov 11, 2021 2.490 2.520 2.460 2.490 510,362 -0.01(-0.40%)
Nov 10, 2021 2.670 2.500 943,023 -0.06(-2.34%)
Nov 09, 2021 2.750 2.800 2.540 2.560 926,455 -0.20(-7.25%)
Nov 08, 2021 2.760 2.810 2.680 2.760 430,036 +0.05(+1.85%)
Nov 05, 2021 2.950 2.950 2.700 2.710 496,377 -0.20(-6.87%)
Nov 04, 2021 2.730 2.940 2.730 2.910 599,866 +0.19(+6.99%)
Nov 03, 2021 2.750 2.830 2.690 2.720 429,169 -0.03(-1.09%)
Nov 02, 2021 2.730 2.780 2.670 2.750 253,613 +0.02(+0.73%)
Nov 01, 2021 2.620 2.740 2.590 2.730 334,240 +0.14(+5.41%)
Oct 29, 2021 2.620 2.659 2.560 2.590 326,867 -0.03(-1.15%)
Oct 28, 2021 2.580 2.630 2.560 2.620 322,664 +0.04(+1.55%)
Oct 27, 2021 2.700 2.720 2.580 2.580 336,652 -0.11(-4.09%)
Oct 26, 2021 2.580 2.690 611,800 +0.12(+4.67%)
Oct 25, 2021 2.570 2.610 2.530 2.570 351,383 -0.01(-0.39%)
Oct 22, 2021 2.660 2.660 2.540 2.580 477,984 -0.08(-3.01%)
Oct 21, 2021 2.700 2.760 2.650 2.660 318,292 -0.03(-1.12%)
Oct 20, 2021 2.680 2.720 2.660 2.690 234,894 +0.01(+0.37%)
Oct 19, 2021 2.640 2.690 2.570 2.680 505,880 +0.05(+1.90%)
Oct 18, 2021 2.660 2.700 2.580 2.630 425,109 -0.03(-1.13%)
Oct 15, 2021 2.770 2.770 2.620 2.660 273,597 -0.07(-2.56%)
Oct 14, 2021 2.750 2.820 2.710 2.730 227,716 -0.01(-0.36%)
Oct 13, 2021 2.740 2.840 2.724 2.740 385,447 +0.00(+0.00%)
Oct 12, 2021 2.610 2.755 2.575 2.740 489,773 +0.14(+5.38%)
Oct 11, 2021 2.590 2.639 2.520 2.600 448,891 -0.01(-0.38%)
Oct 08, 2021 2.680 2.719 2.600 2.610 260,604 -0.07(-2.61%)
Oct 07, 2021 2.770 2.770 2.650 2.680 358,223 -0.02(-0.74%)
Oct 06, 2021 2.600 2.730 2.570 2.700 503,151 +0.07(+2.66%)
Oct 05, 2021 2.720 2.750 2.590 2.630 757,840 -0.07(-2.59%)
Oct 04, 2021 2.850 2.860 2.660 2.700 714,017 -0.14(-4.93%)
Oct 01, 2021 3.030 3.034 2.810 2.840 921,079 -0.17(-5.65%)
Sep 30, 2021 3.070 3.090 3.000 3.010 358,932 -0.07(-2.27%)
Sep 29, 2021 3.150 3.190 3.020 3.080 614,134 -0.04(-1.28%)
Sep 28, 2021 3.260 3.295 3.120 3.120 617,383 -0.12(-3.70%)
Sep 27, 2021 3.250 3.350 3.230 3.240 387,921 +0.01(+0.31%)
Sep 24, 2021 3.250 3.480 3.205 3.230 657,812 -0.19(-5.56%)
Sep 23, 2021 3.380 3.440 3.280 3.420 464,105 +0.10(+3.01%)
Sep 22, 2021 3.300 3.380 3.265 3.320 301,362 +0.02(+0.61%)
Sep 21, 2021 3.280 3.350 3.190 3.300 377,464 +0.00(+0.00%)
Sep 20, 2021 3.340 3.430 3.260 3.300 463,773 -0.13(-3.79%)
Sep 17, 2021 3.300 3.450 3.280 3.430 417,461 +0.09(+2.69%)
Sep 16, 2021 3.260 3.390 3.195 3.340 421,725 +0.08(+2.45%)
Sep 15, 2021 3.360 3.375 3.250 3.260 300,925 -0.04(-1.21%)
Sep 14, 2021 3.460 3.511 3.270 3.300 445,404 -0.16(-4.62%)
Sep 13, 2021 3.410 3.570 3.340 3.460 442,572 +0.12(+3.59%)
Sep 10, 2021 3.433 3.450 3.315 3.340 351,290 -0.05(-1.47%)
Sep 09, 2021 3.400 3.480 3.346 3.390 239,666 +0.04(+1.19%)
Sep 08, 2021 3.490 3.510 3.346 3.350 390,344 -0.16(-4.56%)
Sep 07, 2021 3.470 3.580 3.470 3.510 308,768 +0.01(+0.29%)
Sep 03, 2021 3.590 3.590 3.440 3.500 297,427 -0.07(-1.96%)
Sep 02, 2021 3.490 3.625 3.429 3.570 649,598 +0.11(+3.18%)
Sep 01, 2021 3.560 3.605 3.460 3.460 585,066 -0.09(-2.54%)
Aug 31, 2021 3.540 3.611 3.480 3.550 505,299 +0.01(+0.28%)
Aug 30, 2021 3.640 3.680 3.540 3.540 278,480 -0.08(-2.21%)
Aug 27, 2021 3.620 3.690 3.560 3.620 339,452 +0.04(+1.12%)
Aug 26, 2021 3.570 3.680 3.540 3.580 321,135 +0.01(+0.28%)
Aug 25, 2021 3.500 3.650 3.451 3.570 300,177 +0.01(+0.28%)
Aug 24, 2021 3.480 3.585 3.420 3.560 320,778 +0.09(+2.59%)
Aug 23, 2021 3.320 3.488 3.320 3.470 411,606 +0.19(+5.79%)
Aug 20, 2021 3.170 3.340 3.120 3.280 408,731 +0.10(+3.14%)
Aug 19, 2021 3.320 3.320 3.150 3.180 688,041 -0.14(-4.22%)
Aug 18, 2021 3.440 3.445 3.300 3.320 474,127 -0.17(-4.87%)
Aug 17, 2021 3.360 3.507 3.300 3.490 831,490 +0.07(+2.05%)
Aug 16, 2021 3.570 3.580 3.370 3.420 710,809 -0.16(-4.47%)
Aug 13, 2021 3.660 3.730 3.570 3.580 523,355 -0.13(-3.50%)
Aug 12, 2021 3.620 3.720 3.552 3.710 428,253 +0.06(+1.64%)
Aug 11, 2021 3.720 3.720 3.580 3.650 463,014 -0.10(-2.67%)
Aug 10, 2021 3.730 3.800 3.680 3.750 397,097 +0.03(+0.81%)
Aug 09, 2021 3.740 3.820 3.700 3.720 404,747 -0.02(-0.53%)
Aug 06, 2021 3.710 3.750 3.650 3.740 342,953 +0.04(+1.08%)
Aug 05, 2021 3.590 3.700 3.550 3.700 378,578 +0.14(+3.93%)
Aug 04, 2021 3.590 3.653 3.525 3.560 535,183 -0.07(-1.93%)
Aug 03, 2021 3.680 3.680 3.560 3.630 512,715 -0.01(-0.27%)
Aug 02, 2021 3.600 3.720 3.600 3.640 605,860 +0.04(+1.11%)
Jul 30, 2021 3.660 3.690 3.580 3.600 551,196 -0.05(-1.37%)
Jul 29, 2021 3.770 3.791 3.640 3.650 446,420 -0.12(-3.18%)
Jul 28, 2021 3.705 3.800 3.695 3.770 319,361 +0.03(+0.80%)
Jul 27, 2021 3.760 3.760 3.610 3.740 517,107 -0.05(-1.32%)
Jul 26, 2021 3.720 3.835 3.695 3.790 398,181 +0.05(+1.34%)
Jul 23, 2021 3.880 3.880 3.696 3.740 632,523 -0.07(-1.84%)
Jul 22, 2021 4.070 4.080 3.800 3.810 789,952 -0.24(-5.93%)
Jul 21, 2021 4.000 4.130 3.848 4.050 952,857 +0.13(+3.32%)
Jul 20, 2021 3.600 3.950 3.560 3.920 1,516,351 +0.33(+9.19%)
Jul 19, 2021 3.550 3.640 3.470 3.590 803,987 -0.01(-0.28%)
Jul 16, 2021 3.630 3.710 3.540 3.600 619,210 +0.01(+0.28%)
Jul 15, 2021 3.610 3.660 3.470 3.590 813,874 +0.00(+0.00%)
Jul 14, 2021 3.720 3.726 3.560 3.590 1,224,023 -0.15(-4.01%)
Jul 13, 2021 3.820 3.820 3.730 3.740 500,527 -0.10(-2.60%)
Jul 12, 2021 4.010 4.010 3.840 3.840 582,535 -0.15(-3.76%)
Jul 09, 2021 3.970 4.000 3.830 3.990 622,830 +0.07(+1.79%)
Jul 08, 2021 3.750 3.930 3.700 3.920 731,389 +0.10(+2.62%)
Jul 07, 2021 3.910 3.935 3.720 3.820 1,286,012 -0.04(-1.04%)
Jul 06, 2021 4.110 4.120 3.820 3.860 1,378,045 -0.26(-6.31%)
Jul 02, 2021 4.040 4.150 3.950 4.120 1,133,891 +0.10(+2.49%)
Jul 01, 2021 3.950 4.040 3.860 4.020 894,642 +0.11(+2.81%)
Jun 30, 2021 4.030 4.030 3.850 3.910 1,241,551 -0.09(-2.25%)
Jun 29, 2021 4.100 4.100 3.990 4.000 1,068,444 -0.04(-0.99%)
Jun 28, 2021 4.190 4.210 4.010 4.040 1,771,438 -0.08(-1.94%)
Jun 25, 2021 4.235 4.245 4.110 4.120 7,772,173 -0.20(-4.63%)
Jun 24, 2021 4.390 4.590 4.130 4.320 6,652,662 +0.15(+3.60%)
Jun 23, 2021 4.230 4.230 4.000 4.170 5,435,007 +0.03(+0.72%)
Jun 22, 2021 4.170 4.197 4.045 4.140 1,148,131 -0.01(-0.24%)
Jun 21, 2021 4.440 4.440 4.110 4.150 1,414,929 -0.29(-6.53%)
Jun 18, 2021 4.370 4.460 4.210 4.440 1,260,840 +0.04(+0.91%)
Jun 17, 2021 4.330 4.470 4.305 4.400 566,378 +0.05(+1.15%)
Jun 16, 2021 4.470 4.530 4.250 4.350 781,011 -0.14(-3.12%)
Jun 15, 2021 4.550 4.650 4.358 4.490 1,917,621 +0.21(+4.91%)
Jun 14, 2021 4.280 4.400 4.250 4.280 607,657 +0.02(+0.47%)
Jun 11, 2021 4.300 4.330 4.212 4.260 344,615 -0.01(-0.23%)
Jun 10, 2021 4.330 4.370 4.160 4.270 627,975 -0.01(-0.23%)
Jun 09, 2021 4.220 4.580 4.220 4.280 1,242,947 +0.11(+2.64%)
Jun 08, 2021 4.190 4.240 4.040 4.170 672,420 +0.01(+0.24%)
Jun 07, 2021 4.060 4.200 3.985 4.160 986,661 +0.12(+2.97%)
Jun 04, 2021 4.050 4.110 4.019 4.040 570,564 +0.01(+0.25%)
Jun 03, 2021 4.050 4.125 3.975 4.030 735,984 -0.06(-1.47%)
Jun 02, 2021 4.200 4.240 4.000 4.090 1,109,458 -0.12(-2.85%)
Jun 01, 2021 4.030 4.230 4.020 4.210 1,612,912 +0.20(+4.99%)
May 28, 2021 4.130 4.210 3.990 4.010 839,162 -0.22(-5.20%)
May 27, 2021 4.140 4.320 4.065 4.230 601,601 +0.09(+2.17%)
May 26, 2021 4.020 4.150 3.930 4.140 673,410 +0.17(+4.28%)
May 25, 2021 4.080 4.180 3.960 3.970 562,009 -0.09(-2.22%)
May 24, 2021 4.230 4.280 4.045 4.060 794,681 -0.20(-4.69%)
May 21, 2021 4.260 4.370 4.215 4.260 664,520 -0.04(-0.93%)
May 20, 2021 4.150 4.330 4.066 4.300 934,838 +0.20(+4.88%)
May 19, 2021 4.160 4.285 4.030 4.100 1,275,768 -0.21(-4.87%)
May 18, 2021 3.960 4.420 3.870 4.310 2,600,210 +0.47(+12.24%)
May 17, 2021 3.820 3.970 3.790 3.840 1,019,657 -0.04(-1.03%)
May 14, 2021 3.760 3.900 3.695 3.880 986,037 +0.21(+5.72%)
May 13, 2021 3.760 3.805 3.530 3.670 1,258,190 -0.09(-2.39%)
May 12, 2021 3.740 3.960 3.690 3.760 1,144,153 +0.08(+2.17%)
May 11, 2021 3.600 3.890 3.590 3.680 936,066 -0.13(-3.41%)
May 10, 2021 3.890 3.905 3.670 3.810 783,742 -0.08(-2.06%)
May 07, 2021 3.790 3.913 3.680 3.890 1,360,403 +0.17(+4.57%)
May 06, 2021 3.940 3.970 3.610 3.720 1,610,687 -0.14(-3.63%)
May 05, 2021 3.900 4.030 3.820 3.860 1,347,485 -0.02(-0.52%)
May 04, 2021 4.000 4.030 3.800 3.880 1,309,487 -0.24(-5.83%)
May 03, 2021 4.390 4.390 4.060 4.120 927,691 -0.11(-2.60%)
Apr 30, 2021 4.170 4.320 4.150 4.230 915,300 -0.07(-1.63%)
Apr 29, 2021 4.300 4.380 4.060 4.300 1,228,851 +0.13(+3.12%)
Apr 28, 2021 4.060 4.190 3.970 4.170 712,200 +0.22(+5.57%)
Apr 27, 2021 4.150 4.150 3.890 3.950 1,954,533 -0.38(-8.78%)
Apr 26, 2021 4.300 4.430 4.210 4.330 837,077 +0.09(+2.12%)
Apr 23, 2021 4.090 4.270 4.012 4.240 887,500 +0.14(+3.41%)
Apr 22, 2021 4.080 4.240 3.930 4.100 1,035,071 +0.01(+0.24%)
Apr 21, 2021 3.690 4.100 3.600 4.090 1,280,047 +0.47(+12.98%)
Apr 20, 2021 3.780 3.800 3.540 3.620 1,492,531 -0.18(-4.74%)
Apr 19, 2021 3.920 3.940 3.670 3.800 1,935,517 -0.19(-4.76%)
Apr 16, 2021 3.900 4.000 3.660 3.990 2,513,700 -0.05(-1.24%)
Apr 15, 2021 4.100 4.110 3.910 4.040 1,122,903 -0.01(-0.25%)
Apr 14, 2021 4.000 4.320 3.930 4.050 1,539,998 +0.04(+1.00%)
Apr 13, 2021 4.160 4.160 3.840 4.010 2,607,410 -0.05(-1.23%)
Apr 12, 2021 4.410 4.480 3.980 4.060 2,291,740 -0.35(-7.94%)
Apr 09, 2021 4.610 4.628 4.370 4.410 1,072,700 -0.16(-3.50%)
Apr 08, 2021 4.550 4.650 4.410 4.570 810,772 +0.12(+2.70%)
Apr 07, 2021 4.770 4.860 4.440 4.450 1,345,170 -0.29(-6.12%)
Apr 06, 2021 5.000 5.000 4.720 4.740 1,180,019 -0.25(-5.01%)
Apr 05, 2021 5.080 5.080 4.770 4.990 1,433,540 -0.24(-4.59%)
Apr 01, 2021 5.230 5.380 5.040 5.230 1,147,500 +0.16(+3.16%)
Mar 31, 2021 4.990 5.100 4.890 5.070 908,596 +0.18(+3.68%)
Mar 30, 2021 4.750 4.960 4.590 4.890 912,823 +0.13(+2.73%)
Mar 29, 2021 5.060 5.060 4.720 4.760 957,204 -0.33(-6.48%)
Mar 26, 2021 5.270 5.300 4.910 5.090 995,700 -0.18(-3.42%)
Mar 25, 2021 4.900 5.320 4.800 5.270 1,257,891 +0.20(+3.94%)
Mar 24, 2021 5.590 5.630 4.980 5.070 1,358,843 -0.44(-7.99%)
Mar 23, 2021 5.840 5.930 5.420 5.510 1,493,475 -0.36(-6.13%)
Mar 22, 2021 6.120 6.250 5.820 5.870 1,360,481 -0.17(-2.81%)
Mar 19, 2021 5.850 6.410 5.800 6.040 4,607,400 +0.29(+5.04%)
Mar 18, 2021 5.750 6.200 5.680 5.750 1,757,234 -0.05(-0.86%)
Mar 17, 2021 5.440 5.950 5.380 5.800 1,244,309 +0.04(+0.69%)
Mar 16, 2021 5.850 6.060 5.540 5.760 2,249,180 -0.11(-1.87%)
Mar 15, 2021 5.420 5.870 5.360 5.870 1,834,710 +0.63(+12.02%)
Mar 12, 2021 5.250 5.430 5.150 5.240 1,017,200 -0.07(-1.32%)
Mar 11, 2021 5.200 5.370 5.090 5.310 1,508,951 +0.16(+3.11%)
Mar 10, 2021 5.320 5.460 4.960 5.150 1,788,235 -0.03(-0.58%)
Mar 09, 2021 4.840 5.290 4.700 5.180 1,737,574 +0.52(+11.16%)
Mar 08, 2021 4.880 5.050 4.600 4.660 1,466,831 -0.22(-4.51%)
Mar 05, 2021 5.030 5.070 4.250 4.880 2,895,300 -0.18(-3.56%)
Mar 04, 2021 5.250 5.380 4.760 5.060 2,993,563 -0.36(-6.64%)
Mar 03, 2021 5.900 5.950 5.390 5.420 2,033,358 -0.39(-6.71%)
Mar 02, 2021 5.750 6.100 5.660 5.810 3,232,787 +0.30(+5.44%)
Mar 01, 2021 5.300 5.750 5.250 5.510 2,244,374 +0.43(+8.46%)
Feb 26, 2021 5.160 5.380 4.980 5.080 1,912,800 -0.22(-4.15%)
Feb 25, 2021 5.600 5.680 5.060 5.300 3,327,112 -0.35(-6.19%)
Feb 24, 2021 5.740 6.290 5.570 5.650 3,305,385 +0.24(+4.44%)
Feb 23, 2021 5.360 5.780 4.800 5.410 4,864,619 -0.83(-13.30%)
Feb 22, 2021 6.790 6.900 6.200 6.240 4,460,453 -0.79(-11.24%)
Feb 19, 2021 7.460 7.465 6.520 7.030 5,242,000 -0.28(-3.83%)
Feb 18, 2021 7.760 8.180 7.200 7.310 5,285,961 -0.88(-10.74%)
Feb 17, 2021 8.400 9.670 7.100 8.190 15,304,944 +0.12(+1.49%)
Feb 16, 2021 6.550 8.880 6.240 8.070 27,178,140 +1.89(+30.58%)
Feb 12, 2021 6.380 6.550 6.010 6.180 7,184,900 +0.28(+4.75%)
Feb 11, 2021 5.500 6.660 5.100 5.900 16,305,214 +0.75(+14.56%)
Feb 10, 2021 5.000 5.230 4.520 5.150 5,648,616 +0.24(+4.89%)
Feb 09, 2021 5.120 5.280 4.750 4.910 4,667,983 -0.34(-6.48%)
Feb 08, 2021 5.350 5.400 4.900 5.250 5,948,487 -0.02(-0.38%)
Feb 05, 2021 5.070 5.420 4.810 5.270 9,213,900 +0.78(+17.37%)
Feb 04, 2021 4.390 4.560 4.110 4.490 4,194,160 +0.09(+2.05%)
Feb 03, 2021 4.320 4.490 4.210 4.400 5,293,279 +0.39(+9.73%)
Feb 02, 2021 4.130 4.190 3.940 4.010 10,245,345 +0.06(+1.52%)
Feb 01, 2021 4.250 4.250 3.860 3.950 2,518,526 +0.01(+0.25%)
Jan 29, 2021 3.960 4.050 3.880 3.940 1,918,500 -0.01(-0.25%)
Jan 28, 2021 4.270 4.350 3.820 3.950 2,725,509 -0.50(-11.24%)
Jan 27, 2021 4.650 4.700 4.410 4.450 1,060,440 -0.27(-5.72%)
Jan 26, 2021 4.960 5.060 4.690 4.720 242,547 -0.16(-3.28%)
Jan 25, 2021 4.820 4.950 4.630 4.880 221,220 +0.14(+2.95%)
Jan 22, 2021 4.660 4.760 4.600 4.740 149,400 +0.06(+1.28%)
Jan 21, 2021 4.690 4.820 4.510 4.680 204,150 +0.02(+0.43%)
Jan 20, 2021 4.750 4.780 4.550 4.660 120,964 -0.04(-0.85%)
Jan 19, 2021 4.610 4.740 4.510 4.700 239,092 +0.17(+3.75%)
Jan 15, 2021 4.580 4.690 4.460 4.530 120,600 -0.06(-1.31%)
Jan 14, 2021 4.490 4.720 4.470 4.590 183,043 +0.12(+2.68%)
Jan 13, 2021 4.620 4.650 4.420 4.470 137,295 -0.13(-2.83%)
Jan 12, 2021 4.600 4.660 4.510 4.600 148,776 +0.04(+0.88%)
Jan 11, 2021 4.470 4.670 4.400 4.560 195,379 +0.02(+0.44%)
Jan 08, 2021 4.720 4.734 4.420 4.540 180,400 -0.18(-3.81%)
Jan 07, 2021 4.370 4.750 4.350 4.720 307,850 +0.43(+10.02%)
Jan 06, 2021 4.270 4.510 4.200 4.290 303,733 -0.05(-1.15%)
Jan 05, 2021 4.400 4.440 4.260 4.340 102,973 +0.00(+0.00%)
Jan 04, 2021 4.090 4.410 4.030 4.340 268,765 +0.25(+6.11%)
Dec 31, 2020 4.090 4.090 4.090 186,934 -0.13(-3.08%)
Dec 30, 2020 4.130 4.235 4.120 4.220 186,934 +0.10(+2.43%)
Dec 29, 2020 4.440 4.440 4.000 4.120 342,777 -0.25(-5.72%)
Dec 28, 2020 4.670 4.670 4.350 4.370 252,355 -0.22(-4.79%)
Dec 24, 2020 4.790 4.800 4.540 4.590 191,900 -0.20(-4.18%)
Dec 23, 2020 4.490 4.915 4.486 4.790 386,267 +0.28(+6.21%)
Dec 22, 2020 4.560 4.650 4.490 4.510 198,474 -0.01(-0.22%)
Dec 21, 2020 4.630 4.630 4.500 4.520 197,026 -0.12(-2.59%)
Dec 18, 2020 4.860 4.880 4.630 4.640 326,400 -0.16(-3.33%)
Dec 17, 2020 4.730 4.800 4.700 4.800 150,664 +0.08(+1.69%)
Dec 16, 2020 4.660 4.780 4.580 4.720 201,279 +0.07(+1.51%)
Dec 15, 2020 4.720 4.744 4.560 4.650 194,892 +0.02(+0.43%)
Dec 14, 2020 4.740 4.880 4.560 4.630 292,231 -0.04(-0.86%)
Dec 11, 2020 4.220 4.680 4.200 4.670 425,800 +0.49(+11.72%)
Dec 10, 2020 4.260 4.350 4.090 4.180 658,810 -0.10(-2.34%)
Dec 09, 2020 4.510 4.510 4.210 4.280 264,506 -0.17(-3.82%)
Dec 08, 2020 4.550 4.600 4.410 4.450 259,219 -0.10(-2.20%)
Dec 07, 2020 4.760 4.790 4.500 4.550 344,577 -0.14(-2.99%)
Dec 04, 2020 4.730 4.900 4.650 4.690 288,300 +0.02(+0.43%)
Dec 03, 2020 5.170 5.170 4.630 4.670 628,677 -0.33(-6.60%)
Dec 02, 2020 4.900 5.250 4.850 5.000 1,363,386 +0.18(+3.73%)
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.