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

Precision Biosciences Inc (NQ: DTIL )

13.23 +0.13 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Dec 31, 2020 8.340 8.340 8.340 498,507 -0.39(-4.47%)
Dec 30, 2020 8.660 8.890 8.450 8.730 498,507 +0.25(+2.95%)
Dec 29, 2020 8.970 9.050 8.130 8.480 1,015,156 -0.39(-4.40%)
Dec 28, 2020 9.510 9.540 8.830 8.870 867,754 -0.48(-5.13%)
Dec 24, 2020 10.11 10.25 9.250 9.350 766,100 -0.70(-6.97%)
Dec 23, 2020 10.00 10.30 9.550 10.05 967,596 +0.04(+0.40%)
Dec 22, 2020 9.220 10.10 8.950 10.01 1,648,517 +1.04(+11.59%)
Dec 21, 2020 8.000 9.020 7.760 8.970 1,480,458 +0.83(+10.20%)
Dec 18, 2020 8.650 8.800 8.050 8.140 3,539,400 -0.42(-4.91%)
Dec 17, 2020 8.460 8.760 8.400 8.560 1,091,936 +0.10(+1.18%)
Dec 16, 2020 8.000 8.490 7.830 8.460 939,323 +0.46(+5.68%)
Dec 15, 2020 8.080 8.190 7.770 8.005 797,127 -0.02(-0.31%)
Dec 14, 2020 7.680 8.190 7.535 8.030 1,344,424 +0.33(+4.29%)
Dec 11, 2020 7.410 7.950 7.270 7.700 1,847,000 +0.30(+4.05%)
Dec 10, 2020 7.090 7.730 7.010 7.400 2,367,527 +0.31(+4.37%)
Dec 09, 2020 7.550 7.650 6.970 7.090 1,600,779 -0.48(-6.34%)
Dec 08, 2020 7.500 7.690 7.260 7.570 1,710,664 +0.01(+0.13%)
Dec 07, 2020 8.490 8.580 7.350 7.560 3,175,905 -0.75(-8.97%)
Dec 04, 2020 9.750 9.980 7.750 8.305 5,631,200 -1.93(-18.82%)
Dec 03, 2020 11.43 11.58 9.250 10.23 2,330,407 -1.38(-11.89%)
Dec 02, 2020 11.32 11.87 11.24 11.61 554,649 +0.12(+1.04%)
Dec 01, 2020 12.70 12.72 11.48 11.49 1,161,490 -0.98(-7.86%)
Nov 30, 2020 12.01 12.48 11.77 12.47 656,442 +0.54(+4.53%)
Nov 27, 2020 11.48 12.02 11.46 11.93 189,600 +0.42(+3.65%)
Nov 25, 2020 11.63 11.95 11.37 11.51 435,300 -0.23(-1.96%)
Nov 24, 2020 12.11 12.20 11.40 11.74 684,303 -0.12(-1.01%)
Nov 23, 2020 10.88 12.00 10.31 11.86 963,761 +1.14(+10.63%)
Nov 20, 2020 11.05 11.45 10.24 10.72 2,513,800 +1.04(+10.74%)
Nov 19, 2020 9.450 9.860 9.450 9.680 290,669 +0.21(+2.16%)
Nov 18, 2020 9.660 10.00 9.410 9.475 422,188 -0.20(-2.02%)
Nov 17, 2020 9.410 9.800 9.300 9.670 328,437 +0.13(+1.36%)
Nov 16, 2020 9.900 10.00 9.320 9.540 500,009 -0.09(-0.93%)
Nov 13, 2020 8.980 10.10 8.938 9.630 1,074,900 +0.77(+8.69%)
Nov 12, 2020 8.500 9.250 8.410 8.860 499,558 +0.40(+4.73%)
Nov 11, 2020 8.370 8.790 7.980 8.460 952,549 +0.09(+1.08%)
Nov 10, 2020 7.270 8.580 7.180 8.370 1,064,188 +1.10(+15.13%)
Nov 09, 2020 7.080 7.500 6.920 7.270 602,913 +0.56(+8.43%)
Nov 06, 2020 7.000 7.120 6.660 6.705 267,000 -0.30(-4.35%)
Nov 05, 2020 6.790 7.020 6.591 7.010 487,658 +0.31(+4.63%)
Nov 04, 2020 6.430 6.860 6.410 6.700 365,447 +0.25(+3.88%)
Nov 03, 2020 6.210 6.490 6.170 6.450 278,637 +0.30(+4.88%)
Nov 02, 2020 6.450 6.500 6.040 6.150 351,047 -0.16(-2.54%)
Oct 30, 2020 6.640 6.700 6.230 6.310 262,500 -0.39(-5.82%)
Oct 29, 2020 6.470 6.830 6.310 6.700 297,714 +0.18(+2.76%)
Oct 28, 2020 6.270 6.600 6.110 6.520 412,424 +0.07(+1.09%)
Oct 27, 2020 6.490 6.530 6.300 6.450 208,551 -0.04(-0.62%)
Oct 26, 2020 6.650 7.100 6.370 6.490 722,124 -0.49(-7.02%)
Oct 23, 2020 6.890 7.000 6.720 6.980 314,800 +0.13(+1.90%)
Oct 22, 2020 6.470 6.920 6.430 6.850 468,138 +0.35(+5.38%)
Oct 21, 2020 6.290 6.580 6.210 6.500 382,427 +0.14(+2.20%)
Oct 20, 2020 6.620 6.830 6.230 6.360 422,659 -0.22(-3.34%)
Oct 19, 2020 6.910 6.920 6.540 6.580 397,288 -0.24(-3.52%)
Oct 16, 2020 6.670 6.910 6.330 6.820 372,600 +0.19(+2.87%)
Oct 15, 2020 6.560 6.680 6.190 6.630 501,331 +0.11(+1.69%)
Oct 14, 2020 6.900 7.110 6.350 6.520 745,898 -0.46(-6.59%)
Oct 13, 2020 6.910 7.020 6.810 6.980 447,244 -0.03(-0.43%)
Oct 12, 2020 7.000 7.020 6.640 7.010 720,898 +0.07(+1.01%)
Oct 09, 2020 6.930 7.070 6.600 6.940 476,300 +0.02(+0.29%)
Oct 08, 2020 7.080 7.080 6.550 6.920 954,232 -0.08(-1.14%)
Oct 07, 2020 6.640 7.140 6.500 7.000 1,319,920 +0.41(+6.22%)
Oct 06, 2020 6.350 6.710 6.260 6.590 714,836 +0.25(+3.94%)
Oct 05, 2020 6.110 6.360 6.010 6.340 524,514 +0.36(+6.02%)
Oct 02, 2020 6.020 6.310 5.900 5.980 518,300 -0.23(-3.70%)
Oct 01, 2020 6.300 6.500 5.920 6.210 699,943 +0.05(+0.81%)
Sep 30, 2020 6.490 6.940 6.140 6.160 996,016 -0.21(-3.30%)
Sep 29, 2020 6.580 6.650 6.060 6.370 1,010,714 -0.11(-1.70%)
Sep 28, 2020 6.340 6.600 5.990 6.480 1,092,444 +0.35(+5.71%)
Sep 25, 2020 6.210 6.250 5.850 6.130 1,226,400 +0.23(+3.90%)
Sep 24, 2020 5.730 6.370 5.420 5.900 2,925,192 +0.68(+13.03%)
Sep 23, 2020 5.500 5.730 5.220 5.220 383,894 -0.23(-4.22%)
Sep 22, 2020 5.940 6.040 5.310 5.450 395,341 -0.47(-7.94%)
Sep 21, 2020 5.800 5.950 5.360 5.920 615,831 -0.03(-0.50%)
Sep 18, 2020 5.950 6.040 5.840 5.950 1,714,700 +0.00(+0.00%)
Sep 17, 2020 5.820 6.005 5.760 5.950 563,224 +0.03(+0.42%)
Sep 16, 2020 5.950 6.025 5.820 5.925 621,026 -0.03(-0.42%)
Sep 15, 2020 5.730 5.970 5.570 5.950 895,597 +0.29(+5.12%)
Sep 14, 2020 5.320 5.760 5.320 5.660 795,670 +0.42(+8.02%)
Sep 11, 2020 5.420 5.560 5.180 5.240 305,600 -0.14(-2.60%)
Sep 10, 2020 5.410 5.740 5.342 5.380 452,145 -0.03(-0.55%)
Sep 09, 2020 5.490 5.740 5.340 5.410 753,233 +0.08(+1.50%)
Sep 08, 2020 4.640 5.510 4.550 5.330 923,878 +0.68(+14.62%)
Sep 04, 2020 4.960 5.000 4.455 4.650 1,113,500 -0.29(-5.87%)
Sep 03, 2020 5.420 5.490 4.940 4.940 926,674 -0.52(-9.52%)
Sep 02, 2020 5.460 5.690 5.370 5.460 468,554 +0.04(+0.74%)
Sep 01, 2020 5.580 5.650 5.390 5.420 343,703 -0.22(-3.90%)
Aug 31, 2020 5.600 5.760 5.440 5.640 547,134 +0.04(+0.71%)
Aug 28, 2020 5.510 5.660 5.450 5.600 335,700 +0.10(+1.82%)
Aug 27, 2020 5.550 5.650 5.350 5.500 367,880 -0.08(-1.43%)
Aug 26, 2020 5.740 5.820 5.570 5.580 323,391 -0.16(-2.79%)
Aug 25, 2020 5.670 5.840 5.550 5.740 421,223 +0.01(+0.17%)
Aug 24, 2020 5.910 6.020 5.650 5.730 538,701 -0.10(-1.72%)
Aug 21, 2020 5.940 5.945 5.710 5.830 751,500 -0.15(-2.51%)
Aug 20, 2020 6.110 6.180 5.880 5.980 499,639 -0.13(-2.13%)
Aug 19, 2020 6.430 6.480 5.790 6.110 1,411,223 +0.07(+1.16%)
Aug 18, 2020 6.250 6.250 5.980 6.040 744,982 -0.20(-3.21%)
Aug 17, 2020 6.140 6.410 6.000 6.240 430,995 +0.08(+1.30%)
Aug 14, 2020 6.230 6.255 5.910 6.160 623,500 -0.14(-2.22%)
Aug 13, 2020 6.500 6.650 6.170 6.300 895,478 -0.37(-5.55%)
Aug 12, 2020 6.810 6.810 6.520 6.670 347,457 -0.07(-1.04%)
Aug 11, 2020 6.870 7.150 6.680 6.740 469,002 -0.11(-1.61%)
Aug 10, 2020 7.010 7.110 6.820 6.850 371,493 -0.07(-1.01%)
Aug 07, 2020 6.890 7.120 6.720 6.920 314,400 -0.01(-0.14%)
Aug 06, 2020 6.760 7.080 6.750 6.930 415,867 +0.14(+2.06%)
Aug 05, 2020 6.850 6.920 6.700 6.790 393,881 +0.04(+0.59%)
Aug 04, 2020 6.630 6.800 6.500 6.750 418,223 +0.18(+2.74%)
Aug 03, 2020 6.400 6.640 6.180 6.570 661,749 +0.21(+3.30%)
Jul 31, 2020 7.030 7.100 6.310 6.360 640,300 -0.65(-9.27%)
Jul 30, 2020 7.100 7.190 6.630 7.010 840,967 -0.19(-2.64%)
Jul 29, 2020 7.640 7.650 7.110 7.200 468,194 -0.29(-3.87%)
Jul 28, 2020 7.760 7.840 7.390 7.490 504,113 -0.37(-4.71%)
Jul 27, 2020 7.800 7.910 7.610 7.860 342,737 +0.45(+6.07%)
Jul 24, 2020 7.760 7.800 7.390 7.410 533,100 -0.44(-5.61%)
Jul 23, 2020 8.270 8.640 7.800 7.850 435,813 -0.42(-5.08%)
Jul 22, 2020 8.450 8.550 8.190 8.270 300,402 -0.21(-2.48%)
Jul 21, 2020 8.880 8.880 8.410 8.480 351,152 -0.25(-2.86%)
Jul 20, 2020 8.320 8.960 8.250 8.730 510,492 +0.51(+6.14%)
Jul 17, 2020 8.270 8.500 8.170 8.225 515,100 -0.03(-0.30%)
Jul 16, 2020 8.350 8.500 8.070 8.250 500,910 -0.06(-0.78%)
Jul 15, 2020 7.950 8.370 7.880 8.315 727,862 +0.53(+6.88%)
Jul 14, 2020 7.600 7.820 7.320 7.780 480,481 +0.17(+2.17%)
Jul 13, 2020 8.200 8.290 7.610 7.615 545,642 -0.46(-5.75%)
Jul 10, 2020 8.160 8.410 7.980 8.080 333,000 -0.15(-1.82%)
Jul 09, 2020 8.260 8.470 8.080 8.230 305,126 -0.06(-0.72%)
Jul 08, 2020 8.200 8.500 8.200 8.290 335,340 +0.01(+0.12%)
Jul 07, 2020 8.170 8.730 8.030 8.280 541,122 +0.06(+0.73%)
Jul 06, 2020 8.420 8.500 7.980 8.220 1,071,487 -0.20(-2.38%)
Jul 02, 2020 8.490 8.530 8.117 8.420 493,000 +0.03(+0.36%)
Jul 01, 2020 8.300 8.600 8.170 8.390 437,101 +0.06(+0.72%)
Jun 30, 2020 7.870 8.410 7.810 8.330 422,497 +0.48(+6.11%)
Jun 29, 2020 7.950 8.320 7.720 7.850 659,534 -0.03(-0.38%)
Jun 26, 2020 8.360 8.360 7.610 7.880 1,964,700 -0.54(-6.41%)
Jun 25, 2020 8.650 8.900 8.200 8.420 862,682 -0.27(-3.11%)
Jun 24, 2020 8.580 9.790 8.520 8.690 1,281,188 -0.01(-0.11%)
Jun 23, 2020 8.620 8.860 8.340 8.700 637,103 +0.23(+2.72%)
Jun 22, 2020 8.550 8.670 8.220 8.470 625,409 +0.03(+0.36%)
Jun 19, 2020 8.220 8.590 8.100 8.440 715,200 +0.31(+3.81%)
Jun 18, 2020 8.110 8.480 8.100 8.130 461,296 -0.13(-1.57%)
Jun 17, 2020 8.190 8.540 8.128 8.260 682,671 +0.10(+1.23%)
Jun 16, 2020 8.100 8.450 7.750 8.160 788,565 +0.21(+2.64%)
Jun 15, 2020 7.350 8.130 7.260 7.950 529,846 +0.47(+6.28%)
Jun 12, 2020 7.670 7.960 7.210 7.480 592,200 -0.01(-0.13%)
Jun 11, 2020 7.830 8.060 7.390 7.490 654,892 -0.82(-9.87%)
Jun 10, 2020 8.640 8.810 8.270 8.310 548,029 -0.27(-3.15%)
Jun 09, 2020 8.190 8.840 7.910 8.580 762,548 +0.37(+4.51%)
Jun 08, 2020 7.290 8.650 7.250 8.210 2,090,020 +1.08(+15.15%)
Jun 05, 2020 7.340 7.520 7.000 7.130 1,008,800 -0.02(-0.28%)
Jun 04, 2020 7.400 7.830 7.040 7.150 815,117 -0.32(-4.28%)
Jun 03, 2020 7.790 7.980 7.390 7.470 808,450 -0.24(-3.11%)
Jun 02, 2020 7.140 7.840 7.035 7.710 763,485 +0.57(+7.98%)
Jun 01, 2020 6.960 7.540 6.760 7.140 1,024,139 +0.13(+1.85%)
May 29, 2020 7.050 7.190 6.920 7.010 979,900 -0.05(-0.71%)
May 28, 2020 7.050 7.600 6.940 7.060 920,821 +0.04(+0.57%)
May 27, 2020 7.720 7.790 6.900 7.020 790,237 -0.62(-8.12%)
May 26, 2020 7.370 8.010 7.320 7.640 717,768 +0.29(+3.95%)
May 22, 2020 7.660 7.873 7.160 7.350 379,100 -0.38(-4.92%)
May 21, 2020 7.730 7.840 7.400 7.730 418,433 +0.01(+0.13%)
May 20, 2020 7.550 7.740 7.270 7.720 407,393 +0.23(+3.07%)
May 19, 2020 7.360 7.700 7.100 7.490 485,923 +0.19(+2.60%)
May 18, 2020 8.000 8.100 7.210 7.300 701,949 -0.49(-6.29%)
May 15, 2020 7.270 7.900 6.880 7.790 673,400 +0.58(+8.04%)
May 14, 2020 6.400 7.420 6.370 7.210 588,469 +0.59(+8.91%)
May 13, 2020 7.110 7.340 6.500 6.620 778,012 -0.44(-6.23%)
May 12, 2020 7.760 7.900 7.060 7.060 554,325 -0.59(-7.71%)
May 11, 2020 7.450 7.800 7.310 7.650 412,618 +0.13(+1.73%)
May 08, 2020 7.330 7.820 7.260 7.520 545,800 +0.26(+3.58%)
May 07, 2020 6.900 7.330 6.860 7.260 368,773 +0.43(+6.30%)
May 06, 2020 7.110 7.320 6.660 6.830 619,904 -0.25(-3.53%)
May 05, 2020 6.860 7.400 6.850 7.080 410,901 +0.28(+4.12%)
May 04, 2020 6.500 6.890 6.210 6.800 409,130 +0.32(+4.94%)
May 01, 2020 6.780 6.866 6.380 6.480 438,500 -0.40(-5.81%)
Apr 30, 2020 7.680 7.740 6.800 6.880 805,764 -0.99(-12.58%)
Apr 29, 2020 7.680 8.200 7.360 7.870 489,898 +0.50(+6.78%)
Apr 28, 2020 7.570 7.670 7.260 7.370 308,312 -0.06(-0.81%)
Apr 27, 2020 8.000 8.069 7.350 7.430 444,719 -0.52(-6.54%)
Apr 24, 2020 7.160 7.950 7.069 7.950 376,600 +0.85(+11.97%)
Apr 23, 2020 7.230 7.550 6.970 7.100 369,839 -0.20(-2.74%)
Apr 22, 2020 7.240 7.390 6.900 7.300 351,312 +0.16(+2.24%)
Apr 21, 2020 7.250 7.580 6.950 7.140 234,252 -0.24(-3.25%)
Apr 20, 2020 7.350 7.990 7.220 7.380 511,989 +0.16(+2.22%)
Apr 17, 2020 6.770 7.390 6.370 7.220 441,800 +0.79(+12.29%)
Apr 16, 2020 6.710 6.890 6.340 6.430 350,166 -0.18(-2.72%)
Apr 15, 2020 7.300 7.590 6.560 6.610 518,583 -0.70(-9.58%)
Apr 14, 2020 6.690 7.320 6.580 7.310 410,898 +0.84(+12.98%)
Apr 13, 2020 6.350 6.640 6.100 6.470 355,361 +0.17(+2.70%)
Apr 09, 2020 5.900 6.420 5.812 6.300 360,600 +0.50(+8.62%)
Apr 08, 2020 5.680 6.010 5.520 5.800 330,482 +0.21(+3.76%)
Apr 07, 2020 5.880 6.000 5.400 5.590 531,284 -0.08(-1.41%)
Apr 06, 2020 4.830 5.990 4.780 5.670 655,180 +1.01(+21.67%)
Apr 03, 2020 5.310 5.310 4.600 4.660 507,200 -0.88(-15.88%)
Apr 02, 2020 5.250 5.600 5.120 5.540 209,259 +0.27(+5.12%)
Apr 01, 2020 5.870 5.925 5.220 5.270 421,779 -0.76(-12.60%)
Mar 31, 2020 6.090 6.315 5.850 6.030 316,077 -0.15(-2.43%)
Mar 30, 2020 6.390 6.480 5.900 6.180 264,040 -0.01(-0.16%)
Mar 27, 2020 5.890 6.480 5.715 6.190 298,400 +0.15(+2.48%)
Mar 26, 2020 5.810 6.300 5.780 6.040 326,954 +0.22(+3.78%)
Mar 25, 2020 6.000 6.080 5.590 5.820 265,446 -0.14(-2.35%)
Mar 24, 2020 6.010 6.150 5.520 5.960 310,015 +0.30(+5.30%)
Mar 23, 2020 5.330 5.770 5.300 5.660 259,113 +0.36(+6.79%)
Mar 20, 2020 5.890 6.142 5.250 5.300 420,700 -0.42(-7.34%)
Mar 19, 2020 5.310 6.180 5.250 5.720 471,841 +0.33(+6.12%)
Mar 18, 2020 5.460 5.950 5.070 5.390 365,257 -0.43(-7.39%)
Mar 17, 2020 5.180 6.000 4.990 5.820 498,908 +0.77(+15.25%)
Mar 16, 2020 5.600 6.500 5.000 5.050 739,444 -1.13(-18.28%)
Mar 13, 2020 5.840 6.200 5.356 6.180 608,700 +0.76(+14.02%)
Mar 12, 2020 5.950 6.090 5.240 5.420 787,511 -1.07(-16.49%)
Mar 11, 2020 7.570 7.840 6.290 6.490 634,242 -1.08(-14.27%)
Mar 10, 2020 8.120 8.130 7.000 7.570 502,370 +0.38(+5.29%)
Mar 09, 2020 7.720 7.920 7.110 7.190 531,062 -0.83(-10.35%)
Mar 06, 2020 8.080 8.481 7.830 8.020 480,900 -0.26(-3.14%)
Mar 05, 2020 8.250 8.730 8.020 8.280 687,420 +0.17(+2.10%)
Mar 04, 2020 8.070 8.250 7.780 8.110 416,735 +0.11(+1.37%)
Mar 03, 2020 7.900 8.170 7.650 8.000 545,131 +0.08(+1.01%)
Mar 02, 2020 8.200 8.234 7.580 7.920 597,892 -0.09(-1.12%)
Feb 28, 2020 7.550 8.050 7.400 8.010 502,100 +0.35(+4.57%)
Feb 27, 2020 7.900 8.120 7.570 7.660 690,467 -0.40(-4.96%)
Feb 26, 2020 8.050 8.734 7.950 8.060 544,419 +0.05(+0.62%)
Feb 25, 2020 8.360 8.360 7.850 8.010 526,197 -0.23(-2.79%)
Feb 24, 2020 7.750 8.330 7.390 8.240 407,408 +0.23(+2.87%)
Feb 21, 2020 8.080 8.230 7.870 8.010 332,900 -0.05(-0.62%)
Feb 20, 2020 8.270 8.300 7.930 8.060 374,368 -0.18(-2.18%)
Feb 19, 2020 8.160 8.330 7.980 8.240 386,675 +0.06(+0.73%)
Feb 18, 2020 8.300 8.450 8.050 8.180 232,743 -0.09(-1.09%)
Feb 14, 2020 8.410 8.450 8.100 8.270 366,100 -0.14(-1.66%)
Feb 13, 2020 8.200 8.440 7.960 8.410 494,602 +0.15(+1.82%)
Feb 12, 2020 8.000 8.310 7.880 8.260 675,160 +0.30(+3.77%)
Feb 11, 2020 8.490 8.570 7.860 7.960 587,389 -0.53(-6.24%)
Feb 10, 2020 8.290 8.570 8.190 8.490 504,052 +0.27(+3.28%)
Feb 07, 2020 8.840 8.930 8.110 8.220 720,000 -0.47(-5.41%)
Feb 06, 2020 8.420 8.940 8.370 8.690 626,026 +0.34(+4.07%)
Feb 05, 2020 8.260 8.600 8.030 8.350 475,226 +0.16(+1.95%)
Feb 04, 2020 8.310 8.690 8.020 8.190 538,263 -0.03(-0.36%)
Feb 03, 2020 8.100 8.350 7.710 8.220 685,459 +0.13(+1.61%)
Jan 31, 2020 8.260 8.390 7.810 8.090 775,500 -0.22(-2.65%)
Jan 30, 2020 8.900 8.972 8.190 8.310 727,345 -0.65(-7.25%)
Jan 29, 2020 9.120 9.270 8.770 8.960 584,929 -0.16(-1.75%)
Jan 28, 2020 9.650 9.800 8.770 9.120 771,994 -0.46(-4.80%)
Jan 27, 2020 9.930 10.02 9.420 9.580 994,125 -0.35(-3.52%)
Jan 24, 2020 10.16 10.29 9.720 9.930 722,700 -0.17(-1.68%)
Jan 23, 2020 10.26 10.70 9.860 10.10 765,681 -0.15(-1.46%)
Jan 22, 2020 10.51 10.85 10.10 10.25 565,847 -0.38(-3.57%)
Jan 21, 2020 10.82 11.19 10.50 10.63 579,239 -0.05(-0.47%)
Jan 17, 2020 11.19 11.46 10.51 10.68 801,400 -0.41(-3.70%)
Jan 16, 2020 11.62 11.66 10.63 11.09 1,844,289 -0.54(-4.64%)
Jan 15, 2020 13.38 13.40 11.44 11.63 1,300,768 -1.73(-12.95%)
Jan 14, 2020 13.50 13.60 12.66 13.36 520,457 -0.17(-1.26%)
Jan 13, 2020 15.00 15.05 13.39 13.53 912,700 -1.17(-7.96%)
Jan 10, 2020 14.84 15.04 14.41 14.70 477,100 -0.03(-0.20%)
Jan 09, 2020 15.05 15.07 14.43 14.73 744,044 -0.28(-1.87%)
Jan 08, 2020 13.67 15.04 13.30 15.01 800,230 +1.24(+9.01%)
Jan 07, 2020 13.31 13.86 12.71 13.77 743,804 +0.50(+3.77%)
Jan 06, 2020 13.02 13.32 12.68 13.27 491,975 +0.03(+0.23%)
Jan 03, 2020 12.89 13.36 12.70 13.24 558,600 +0.10(+0.76%)
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.