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

Veritone Inc (NQ: VERI )

2.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2020 23.04 35.79 22.50 26.61 14,598,423 +5.31(+24.93%)
Nov 27, 2020 21.27 21.44 19.66 21.30 797,600 +0.44(+2.11%)
Nov 25, 2020 17.35 21.10 16.96 20.86 2,090,800 +3.48(+20.02%)
Nov 24, 2020 16.47 17.96 15.52 17.38 947,349 +0.86(+5.21%)
Nov 23, 2020 17.09 17.34 15.55 16.52 1,260,554 -0.90(-5.17%)
Nov 20, 2020 17.01 17.85 15.65 17.42 1,831,600 +1.10(+6.74%)
Nov 19, 2020 14.49 16.36 14.41 16.32 1,600,762 +2.19(+15.50%)
Nov 18, 2020 12.25 14.52 12.25 14.13 1,455,913 +1.79(+14.51%)
Nov 17, 2020 12.80 12.95 11.97 12.34 736,066 -0.43(-3.37%)
Nov 16, 2020 12.49 13.34 11.92 12.77 1,012,071 +0.65(+5.36%)
Nov 13, 2020 11.99 12.21 11.45 12.12 783,800 +0.63(+5.48%)
Nov 12, 2020 11.35 12.27 11.07 11.49 920,826 +0.12(+1.06%)
Nov 11, 2020 10.58 11.45 10.15 11.37 896,980 +0.82(+7.77%)
Nov 10, 2020 10.63 10.72 9.670 10.55 1,033,397 +0.98(+10.24%)
Nov 09, 2020 10.22 10.44 9.360 9.570 757,199 -0.34(-3.43%)
Nov 06, 2020 10.62 10.64 9.850 9.910 777,600 -0.70(-6.60%)
Nov 05, 2020 10.63 10.99 10.35 10.61 449,346 +0.08(+0.76%)
Nov 04, 2020 10.00 10.65 9.960 10.53 539,540 +0.81(+8.33%)
Nov 03, 2020 9.080 9.870 8.930 9.720 511,937 +0.74(+8.24%)
Nov 02, 2020 9.450 9.849 8.880 8.980 379,774 -0.40(-4.26%)
Oct 30, 2020 10.11 10.31 9.155 9.380 530,700 -0.88(-8.58%)
Oct 29, 2020 9.470 10.65 9.470 10.26 646,804 +0.80(+8.46%)
Oct 28, 2020 9.670 9.900 8.950 9.460 466,321 -0.52(-5.21%)
Oct 27, 2020 9.670 10.14 9.600 9.980 442,714 +0.31(+3.21%)
Oct 26, 2020 9.260 9.810 9.260 9.670 334,391 -0.04(-0.41%)
Oct 23, 2020 9.130 9.720 8.930 9.710 386,700 +0.60(+6.59%)
Oct 22, 2020 8.750 9.160 8.550 9.110 445,042 +0.39(+4.47%)
Oct 21, 2020 8.750 9.190 8.510 8.720 403,778 -0.05(-0.57%)
Oct 20, 2020 9.660 9.720 8.750 8.770 490,402 -0.86(-8.93%)
Oct 19, 2020 9.810 10.04 9.590 9.630 308,844 -0.11(-1.13%)
Oct 16, 2020 9.970 10.28 9.410 9.740 475,500 -0.25(-2.50%)
Oct 15, 2020 9.940 10.12 9.720 9.990 470,929 -0.25(-2.44%)
Oct 14, 2020 10.45 10.96 10.01 10.24 653,177 +0.10(+0.99%)
Oct 13, 2020 10.40 10.59 9.630 10.14 629,172 -0.33(-3.15%)
Oct 12, 2020 11.32 11.49 10.37 10.47 663,471 -0.62(-5.59%)
Oct 09, 2020 11.52 11.60 10.50 11.09 725,100 -0.01(-0.09%)
Oct 08, 2020 10.50 11.64 10.49 11.10 1,151,463 +0.79(+7.71%)
Oct 07, 2020 9.250 10.49 9.200 10.30 742,808 +1.20(+13.12%)
Oct 06, 2020 9.520 10.00 9.050 9.110 619,563 -0.33(-3.50%)
Oct 05, 2020 8.980 9.490 8.910 9.440 403,820 +0.59(+6.67%)
Oct 02, 2020 8.750 9.220 8.500 8.850 282,000 -0.20(-2.21%)
Oct 01, 2020 9.230 9.320 8.900 9.050 449,807 -0.11(-1.20%)
Sep 30, 2020 9.420 9.620 8.980 9.160 530,220 -0.21(-2.24%)
Sep 29, 2020 8.980 9.380 8.750 9.370 469,935 +0.35(+3.88%)
Sep 28, 2020 8.550 9.050 8.370 9.020 412,187 +0.61(+7.25%)
Sep 25, 2020 8.120 8.480 8.030 8.410 227,900 +0.36(+4.41%)
Sep 24, 2020 8.410 8.430 7.880 8.055 558,328 -0.47(-5.57%)
Sep 23, 2020 8.790 9.310 8.510 8.530 625,804 -0.42(-4.69%)
Sep 22, 2020 9.100 9.220 8.470 8.950 640,606 +0.16(+1.82%)
Sep 21, 2020 9.310 9.870 8.550 8.790 1,065,130 -0.83(-8.63%)
Sep 18, 2020 8.920 10.43 8.800 9.620 3,738,000 +1.29(+15.49%)
Sep 17, 2020 7.750 8.510 7.380 8.330 715,073 +0.62(+8.04%)
Sep 16, 2020 7.940 8.070 7.630 7.710 519,578 -0.09(-1.15%)
Sep 15, 2020 7.290 7.830 7.290 7.800 617,905 +0.52(+7.14%)
Sep 14, 2020 6.880 7.370 6.630 7.280 582,123 +0.43(+6.28%)
Sep 11, 2020 7.380 7.420 6.850 6.850 651,400 -0.45(-6.16%)
Sep 10, 2020 7.880 7.890 7.170 7.300 666,417 -0.49(-6.29%)
Sep 09, 2020 7.430 7.880 7.190 7.790 606,693 +0.55(+7.60%)
Sep 08, 2020 7.310 7.620 7.130 7.240 597,486 -0.42(-5.48%)
Sep 04, 2020 8.090 8.300 6.830 7.660 927,400 -0.54(-6.59%)
Sep 03, 2020 9.160 9.160 8.120 8.200 763,154 -1.09(-11.73%)
Sep 02, 2020 9.100 9.440 8.420 9.290 901,147 +0.19(+2.09%)
Sep 01, 2020 8.250 9.170 8.160 9.100 825,245 +0.83(+10.04%)
Aug 31, 2020 8.560 8.670 8.040 8.270 1,054,873 -0.37(-4.28%)
Aug 28, 2020 8.830 8.990 8.520 8.640 480,500 -0.19(-2.15%)
Aug 27, 2020 9.300 9.480 8.500 8.830 748,990 -0.45(-4.85%)
Aug 26, 2020 9.230 9.570 9.220 9.280 338,015 +0.00(+0.00%)
Aug 25, 2020 9.200 9.500 8.850 9.280 679,182 +0.11(+1.20%)
Aug 24, 2020 9.820 10.12 9.010 9.170 883,497 -0.79(-7.93%)
Aug 21, 2020 10.69 10.75 9.660 9.960 1,070,700 -0.82(-7.61%)
Aug 20, 2020 10.84 11.06 10.66 10.78 403,280 -0.13(-1.19%)
Aug 19, 2020 11.00 11.25 10.82 10.91 355,562 -0.18(-1.62%)
Aug 18, 2020 11.28 11.46 10.76 11.09 332,042 -0.08(-0.72%)
Aug 17, 2020 10.66 11.18 10.66 11.17 509,989 +0.37(+3.43%)
Aug 14, 2020 10.60 10.83 10.42 10.80 385,900 +0.27(+2.56%)
Aug 13, 2020 10.39 11.24 10.35 10.53 659,334 +0.18(+1.74%)
Aug 12, 2020 12.16 12.29 10.30 10.35 1,253,001 -1.71(-14.18%)
Aug 11, 2020 12.50 13.18 11.81 12.06 1,035,988 -0.89(-6.87%)
Aug 10, 2020 13.12 13.42 12.26 12.95 1,113,006 -0.03(-0.23%)
Aug 07, 2020 12.81 13.16 12.34 12.98 723,000 +0.21(+1.64%)
Aug 06, 2020 12.52 13.23 12.33 12.77 601,174 +0.16(+1.27%)
Aug 05, 2020 12.60 12.93 12.23 12.61 634,669 +0.11(+0.88%)
Aug 04, 2020 12.36 12.65 11.97 12.50 643,801 +0.03(+0.24%)
Aug 03, 2020 11.32 12.47 11.32 12.47 1,026,537 +1.15(+10.16%)
Jul 31, 2020 11.90 11.91 10.96 11.32 822,900 -0.14(-1.22%)
Jul 30, 2020 11.42 11.59 10.85 11.46 684,209 -0.05(-0.43%)
Jul 29, 2020 11.66 11.66 11.09 11.51 541,867 +0.05(+0.44%)
Jul 28, 2020 11.27 12.11 11.09 11.46 984,673 +0.20(+1.78%)
Jul 27, 2020 11.01 11.40 10.57 11.26 971,074 +0.43(+3.97%)
Jul 24, 2020 11.04 11.17 10.55 10.83 468,700 -0.42(-3.73%)
Jul 23, 2020 11.65 11.97 11.12 11.25 494,012 -0.55(-4.66%)
Jul 22, 2020 12.24 12.40 11.73 11.80 413,297 -0.36(-2.96%)
Jul 21, 2020 12.82 12.88 11.84 12.16 735,183 -0.50(-3.95%)
Jul 20, 2020 11.99 12.75 11.91 12.66 881,841 +0.68(+5.63%)
Jul 17, 2020 11.12 12.48 11.12 11.98 1,224,100 +0.70(+6.16%)
Jul 16, 2020 11.33 11.38 10.85 11.29 603,216 -0.10(-0.88%)
Jul 15, 2020 11.34 11.83 11.09 11.39 826,779 -0.03(-0.26%)
Jul 14, 2020 11.62 12.05 10.54 11.42 1,318,414 -0.27(-2.31%)
Jul 13, 2020 13.58 14.31 11.65 11.69 1,800,425 -2.06(-14.98%)
Jul 10, 2020 14.33 14.47 13.21 13.75 2,170,000 -1.48(-9.72%)
Jul 09, 2020 13.32 15.94 13.20 15.23 6,927,415 +3.08(+25.35%)
Jul 08, 2020 12.24 12.30 11.20 12.15 1,689,574 -0.23(-1.86%)
Jul 07, 2020 13.14 13.24 11.73 12.38 1,850,699 -0.72(-5.50%)
Jul 06, 2020 14.80 14.97 13.02 13.10 2,320,347 -2.53(-16.19%)
Jul 02, 2020 16.60 16.94 15.05 15.63 1,078,100 -0.81(-4.93%)
Jul 01, 2020 15.00 16.68 14.93 16.44 1,198,016 +1.58(+10.63%)
Jun 30, 2020 17.03 17.07 14.51 14.86 2,161,399 -2.07(-12.23%)
Jun 29, 2020 17.20 17.89 16.07 16.93 833,580 -0.22(-1.28%)
Jun 26, 2020 18.27 18.68 16.65 17.15 4,778,800 -1.40(-7.55%)
Jun 25, 2020 16.90 18.55 16.09 18.55 1,440,752 +1.82(+10.88%)
Jun 24, 2020 17.48 18.41 14.25 16.73 3,069,617 -0.68(-3.91%)
Jun 23, 2020 18.60 19.67 17.21 17.41 1,802,214 -1.01(-5.48%)
Jun 22, 2020 16.83 19.18 16.13 18.42 1,935,673 +1.53(+9.06%)
Jun 19, 2020 17.08 18.30 16.62 16.89 3,007,200 +0.00(+0.00%)
Jun 18, 2020 14.00 16.97 13.85 16.89 2,060,564 +3.08(+22.30%)
Jun 17, 2020 14.81 14.98 13.61 13.81 824,231 -0.44(-3.09%)
Jun 16, 2020 14.13 15.20 14.01 14.25 1,066,885 +0.77(+5.71%)
Jun 15, 2020 12.01 13.74 11.90 13.48 1,155,897 +0.91(+7.24%)
Jun 12, 2020 12.25 12.95 12.13 12.57 483,200 +0.60(+5.01%)
Jun 11, 2020 11.89 12.99 11.25 11.97 942,978 -1.15(-8.77%)
Jun 10, 2020 13.79 14.18 13.01 13.12 821,577 -0.52(-3.81%)
Jun 09, 2020 12.50 13.94 12.10 13.64 1,193,507 +1.03(+8.17%)
Jun 08, 2020 11.20 12.73 11.20 12.61 1,003,800 +1.45(+12.99%)
Jun 05, 2020 13.70 13.97 10.29 11.16 2,510,000 -2.13(-16.03%)
Jun 04, 2020 11.82 14.54 11.71 13.29 2,853,881 +1.27(+10.57%)
Jun 03, 2020 9.900 12.20 9.400 12.02 1,721,334 +2.32(+23.92%)
Jun 02, 2020 8.930 10.03 8.920 9.700 1,355,364 +0.88(+9.98%)
Jun 01, 2020 8.490 8.910 8.340 8.820 881,174 +0.33(+3.89%)
May 29, 2020 8.000 8.600 7.540 8.490 623,600 +0.45(+5.60%)
May 28, 2020 8.250 8.650 8.010 8.040 729,430 -0.28(-3.37%)
May 27, 2020 8.150 8.460 7.960 8.320 590,693 +0.22(+2.72%)
May 26, 2020 8.270 8.490 7.910 8.100 539,190 +0.07(+0.87%)
May 22, 2020 8.260 8.760 7.860 8.030 750,100 -0.21(-2.55%)
May 21, 2020 7.600 8.510 7.580 8.240 1,120,426 +0.63(+8.28%)
May 20, 2020 7.230 7.620 7.230 7.610 632,316 +0.47(+6.58%)
May 19, 2020 7.010 7.660 6.930 7.140 738,068 +0.15(+2.15%)
May 18, 2020 7.100 7.570 6.930 6.990 738,343 +0.07(+1.01%)
May 15, 2020 6.920 7.100 6.700 6.920 382,800 -0.09(-1.28%)
May 14, 2020 6.750 7.050 6.350 7.010 631,553 +0.23(+3.39%)
May 13, 2020 7.200 7.550 6.430 6.780 818,582 -0.36(-5.04%)
May 12, 2020 6.990 7.490 6.350 7.140 1,513,252 +0.58(+8.84%)
May 11, 2020 5.890 6.800 5.690 6.560 866,540 +0.63(+10.62%)
May 08, 2020 6.560 6.670 5.360 5.930 1,554,200 -0.47(-7.34%)
May 07, 2020 6.490 6.970 6.050 6.400 772,377 -0.12(-1.84%)
May 06, 2020 6.580 7.350 6.320 6.520 936,727 -0.11(-1.66%)
May 05, 2020 6.400 6.900 5.770 6.630 1,424,195 +0.18(+2.79%)
May 04, 2020 4.930 6.480 4.860 6.450 2,857,769 +1.47(+29.52%)
May 01, 2020 5.160 5.172 4.730 4.980 626,300 -0.16(-3.11%)
Apr 30, 2020 4.740 5.340 4.680 5.140 863,328 +0.41(+8.67%)
Apr 29, 2020 4.090 4.880 4.090 4.730 1,020,654 +0.70(+17.37%)
Apr 28, 2020 4.000 4.120 3.820 4.030 276,048 +0.03(+0.75%)
Apr 27, 2020 4.070 4.070 3.880 4.000 285,183 -0.01(-0.25%)
Apr 24, 2020 3.950 4.050 3.830 4.010 161,100 +0.03(+0.75%)
Apr 23, 2020 4.080 4.080 3.800 3.980 337,322 -0.04(-1.00%)
Apr 22, 2020 3.920 4.070 3.895 4.020 261,033 +0.20(+5.24%)
Apr 21, 2020 3.800 3.900 3.600 3.820 228,525 -0.04(-1.04%)
Apr 20, 2020 3.640 4.150 3.640 3.860 588,805 +0.12(+3.21%)
Apr 17, 2020 3.850 3.880 3.350 3.740 687,300 +0.00(+0.00%)
Apr 16, 2020 3.400 3.770 3.220 3.740 719,276 +0.41(+12.31%)
Apr 15, 2020 3.120 3.500 2.970 3.330 952,812 +0.22(+7.07%)
Apr 14, 2020 3.190 3.380 3.070 3.110 795,382 -0.08(-2.51%)
Apr 13, 2020 2.970 3.380 2.950 3.190 948,392 +0.23(+7.77%)
Apr 09, 2020 2.980 3.110 2.800 2.960 406,100 +0.07(+2.42%)
Apr 08, 2020 2.940 3.050 2.840 2.890 354,023 -0.02(-0.69%)
Apr 07, 2020 2.890 3.100 2.750 2.910 385,414 +0.13(+4.68%)
Apr 06, 2020 2.350 3.170 2.300 2.780 1,654,313 +0.55(+24.66%)
Apr 03, 2020 2.030 2.260 2.010 2.230 136,900 +0.18(+8.78%)
Apr 02, 2020 2.070 2.200 2.000 2.050 113,166 -0.07(-3.30%)
Apr 01, 2020 2.250 2.290 2.070 2.120 104,943 -0.21(-9.01%)
Mar 31, 2020 2.420 2.500 2.260 2.330 116,159 -0.09(-3.72%)
Mar 30, 2020 2.350 2.470 2.240 2.420 174,389 +0.13(+5.68%)
Mar 27, 2020 2.320 2.440 2.250 2.290 171,100 -0.14(-5.76%)
Mar 26, 2020 2.200 2.450 2.178 2.430 307,533 +0.27(+12.50%)
Mar 25, 2020 1.980 2.300 1.930 2.160 203,518 +0.18(+9.09%)
Mar 24, 2020 2.130 2.170 1.960 1.980 224,825 -0.12(-5.71%)
Mar 23, 2020 2.000 2.110 1.860 2.100 244,718 +0.10(+5.00%)
Mar 20, 2020 1.990 2.180 1.870 2.000 240,200 +0.06(+3.09%)
Mar 19, 2020 1.850 2.000 1.690 1.940 236,843 +0.13(+7.18%)
Mar 18, 2020 1.620 1.830 1.548 1.810 304,297 +0.06(+3.43%)
Mar 17, 2020 1.520 1.990 1.500 1.750 386,332 +0.23(+15.13%)
Mar 16, 2020 1.800 1.870 1.220 1.520 625,771 -0.37(-19.58%)
Mar 13, 2020 2.010 2.200 1.840 1.890 401,600 -0.13(-6.44%)
Mar 12, 2020 1.990 2.140 1.800 2.020 328,563 -0.12(-5.61%)
Mar 11, 2020 2.560 2.700 2.100 2.140 475,854 -0.30(-12.30%)
Mar 10, 2020 2.750 2.750 2.350 2.440 433,364 +0.04(+1.67%)
Mar 09, 2020 2.460 2.680 2.400 2.400 329,761 -0.35(-12.73%)
Mar 06, 2020 2.990 3.040 2.705 2.750 459,900 -0.29(-9.54%)
Mar 05, 2020 3.080 3.210 2.920 3.040 529,618 -0.33(-9.79%)
Mar 04, 2020 3.100 3.600 3.100 3.370 1,409,734 +0.38(+12.71%)
Mar 03, 2020 2.950 3.100 2.890 2.990 348,365 +0.09(+3.10%)
Mar 02, 2020 2.770 2.970 2.770 2.900 341,991 +0.22(+8.21%)
Feb 28, 2020 2.610 2.710 2.420 2.680 574,700 -0.03(-1.11%)
Feb 27, 2020 2.900 2.900 2.670 2.710 375,366 -0.27(-9.06%)
Feb 26, 2020 2.940 3.130 2.900 2.980 242,831 +0.04(+1.53%)
Feb 25, 2020 3.200 3.300 2.880 2.935 558,374 -0.27(-8.57%)
Feb 24, 2020 3.100 3.330 3.005 3.210 474,536 -0.09(-2.73%)
Feb 21, 2020 3.330 3.360 3.050 3.300 457,800 +0.00(+0.00%)
Feb 20, 2020 3.060 3.300 2.950 3.300 512,856 +0.27(+8.91%)
Feb 19, 2020 3.000 3.080 2.900 3.030 237,595 +0.10(+3.41%)
Feb 18, 2020 3.180 3.250 2.750 2.930 683,505 -0.17(-5.48%)
Feb 14, 2020 2.920 3.140 2.890 3.100 1,144,400 +0.24(+8.39%)
Feb 13, 2020 2.590 2.890 2.580 2.860 560,071 +0.28(+10.85%)
Feb 12, 2020 2.480 2.639 2.460 2.580 279,577 +0.14(+5.74%)
Feb 11, 2020 2.500 2.500 2.360 2.440 267,912 -0.05(-2.01%)
Feb 10, 2020 2.460 2.520 2.450 2.490 152,213 +0.06(+2.47%)
Feb 07, 2020 2.430 2.480 2.390 2.430 184,000 +0.02(+0.83%)
Feb 06, 2020 2.370 2.500 2.340 2.410 313,302 +0.08(+3.43%)
Feb 05, 2020 2.350 2.420 2.280 2.330 247,235 +0.00(+0.00%)
Feb 04, 2020 2.220 2.340 2.150 2.330 361,883 +0.16(+7.37%)
Feb 03, 2020 2.250 2.260 2.120 2.170 284,757 -0.07(-3.13%)
Jan 31, 2020 2.250 2.260 2.110 2.240 352,900 +0.03(+1.36%)
Jan 30, 2020 2.140 2.240 2.100 2.210 406,309 +0.05(+2.31%)
Jan 29, 2020 2.360 2.400 2.140 2.160 701,902 -0.19(-8.09%)
Jan 28, 2020 2.250 2.350 2.150 2.350 446,993 +0.18(+8.29%)
Jan 27, 2020 2.230 2.260 2.130 2.170 314,620 -0.07(-3.13%)
Jan 24, 2020 2.350 2.350 2.180 2.240 579,000 -0.09(-3.86%)
Jan 23, 2020 2.440 2.440 2.200 2.330 421,462 -0.07(-2.92%)
Jan 22, 2020 2.470 2.510 2.380 2.400 271,602 -0.07(-2.83%)
Jan 21, 2020 2.500 2.500 2.370 2.470 288,462 -0.02(-0.80%)
Jan 17, 2020 2.660 2.660 2.450 2.490 487,400 +0.00(+0.00%)
Jan 16, 2020 2.450 2.540 2.420 2.490 281,468 +0.09(+3.75%)
Jan 15, 2020 2.370 2.490 2.370 2.400 162,286 +0.00(+0.00%)
Jan 14, 2020 2.440 2.460 2.350 2.400 297,526 +0.00(+0.00%)
Jan 13, 2020 2.490 2.498 2.370 2.400 328,502 -0.09(-3.61%)
Jan 10, 2020 2.590 2.630 2.460 2.490 333,700 -0.10(-3.86%)
Jan 09, 2020 2.700 2.700 2.530 2.590 309,285 -0.08(-3.00%)
Jan 08, 2020 2.660 2.750 2.630 2.670 314,998 +0.03(+1.14%)
Jan 07, 2020 2.700 2.700 2.610 2.640 137,638 -0.05(-1.86%)
Jan 06, 2020 2.560 2.700 2.460 2.690 500,410 +0.13(+5.08%)
Jan 03, 2020 2.500 2.560 2.440 2.560 188,100 +0.03(+1.19%)
Jan 02, 2020 2.530 2.570 2.380 2.530 358,752 +0.04(+1.61%)
Dec 31, 2019 2.370 2.560 2.320 2.490 838,100 +0.12(+5.06%)
Dec 30, 2019 2.570 2.570 2.360 2.370 1,021,565 -0.18(-7.06%)
Dec 27, 2019 2.590 2.630 2.310 2.550 714,000 +0.03(+1.19%)
Dec 26, 2019 2.640 2.680 2.510 2.520 399,306 -0.12(-4.55%)
Dec 24, 2019 2.570 2.670 2.570 2.640 157,200 +0.04(+1.54%)
Dec 23, 2019 2.570 2.670 2.550 2.600 433,612 -0.01(-0.38%)
Dec 20, 2019 2.660 2.680 2.570 2.610 431,600 -0.07(-2.61%)
Dec 19, 2019 2.680 2.740 2.620 2.680 227,536 +0.06(+2.29%)
Dec 18, 2019 2.640 2.740 2.560 2.620 394,138 +0.01(+0.38%)
Dec 17, 2019 2.630 2.700 2.550 2.610 358,394 -0.05(-1.88%)
Dec 16, 2019 2.720 2.790 2.560 2.660 410,308 -0.06(-2.21%)
Dec 13, 2019 2.780 2.870 2.710 2.720 219,400 -0.10(-3.55%)
Dec 12, 2019 2.770 2.850 2.710 2.820 310,929 +0.04(+1.44%)
Dec 11, 2019 2.870 2.983 2.750 2.780 427,210 -0.12(-4.14%)
Dec 10, 2019 2.990 3.050 2.880 2.900 276,422 -0.10(-3.33%)
Dec 09, 2019 2.990 3.030 2.950 3.000 293,301 +0.04(+1.35%)
Dec 06, 2019 2.900 3.044 2.880 2.960 291,900 +0.08(+2.78%)
Dec 05, 2019 2.880 3.030 2.830 2.880 296,892 +0.04(+1.41%)
Dec 04, 2019 2.880 2.980 2.800 2.840 157,281 -0.01(-0.35%)
Dec 03, 2019 2.830 2.985 2.790 2.850 218,681 -0.06(-2.06%)
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.