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

Yield10 Bioscience Inc (NQ: YTEN )

2.880 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 15, 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 29, 2023 0.2378 0.2590 0.2301 0.2393 134,457 +0.01(+4.04%)
Dec 28, 2023 0.2214 0.2440 0.2207 0.2300 206,151 +0.00(+0.79%)
Dec 27, 2023 0.2200 0.2400 0.2100 0.2282 436,319 +0.01(+3.73%)
Dec 26, 2023 0.2021 0.2298 0.2000 0.2200 178,207 +0.01(+2.80%)
Dec 22, 2023 0.2050 0.2170 0.2010 0.2140 187,539 +0.01(+4.90%)
Dec 21, 2023 0.2055 0.2150 0.1953 0.2040 161,296 +0.01(+4.62%)
Dec 20, 2023 0.2151 0.2151 0.1950 0.1950 101,629 -0.01(-3.61%)
Dec 19, 2023 0.2230 0.2359 0.2021 0.2023 293,253 -0.02(-8.05%)
Dec 18, 2023 0.2200 0.2360 0.2110 0.2200 272,976 -0.00(-1.21%)
Dec 15, 2023 0.2077 0.2245 0.1966 0.2227 256,113 +0.02(+8.69%)
Dec 14, 2023 0.1960 0.2100 0.1900 0.2049 256,372 +0.00(+1.84%)
Dec 13, 2023 0.1855 0.2149 0.1855 0.2012 136,606 -0.01(-2.94%)
Dec 12, 2023 0.2088 0.2169 0.1961 0.2073 177,809 -0.00(-0.67%)
Dec 11, 2023 0.2505 0.2505 0.1800 0.2087 447,363 -0.04(-16.15%)
Dec 08, 2023 0.2560 0.2580 0.2150 0.2489 1,013,697 -0.01(-4.27%)
Dec 07, 2023 0.2167 0.4845 0.2151 0.2600 15,139,852 +0.04(+16.38%)
Dec 06, 2023 0.2550 0.2550 0.2191 0.2234 377,924 -0.04(-14.67%)
Dec 05, 2023 0.2700 0.2787 0.2550 0.2618 96,508 -0.01(-2.93%)
Dec 04, 2023 0.2800 0.2850 0.2554 0.2697 97,868 -0.01(-3.33%)
Dec 01, 2023 0.2750 0.2799 0.2601 0.2790 26,826 +0.01(+3.33%)
Nov 30, 2023 0.2626 0.2700 0.2553 0.2700 39,171 +0.02(+5.88%)
Nov 29, 2023 0.2610 0.2610 0.2450 0.2550 105,950 +0.01(+2.04%)
Nov 28, 2023 0.2354 0.2500 0.2201 0.2499 51,673 +0.01(+2.84%)
Nov 27, 2023 0.2350 0.2489 0.2184 0.2430 155,597 -0.00(-0.98%)
Nov 24, 2023 0.2153 0.2489 0.2151 0.2454 136,134 +0.03(+13.14%)
Nov 22, 2023 0.2400 0.2436 0.2169 0.2169 182,240 -0.02(-6.51%)
Nov 21, 2023 0.2490 0.2490 0.2252 0.2320 80,003 -0.02(-6.83%)
Nov 20, 2023 0.2451 0.2500 0.2230 0.2490 1,235,645 -0.02(-7.78%)
Nov 17, 2023 0.2500 0.2700 0.2500 0.2700 64,034 -0.00(-1.46%)
Nov 16, 2023 0.2801 0.2801 0.2500 0.2740 122,777 +0.01(+4.90%)
Nov 15, 2023 0.2900 0.3170 0.2520 0.2612 523,760 -0.05(-15.33%)
Nov 14, 2023 0.3150 0.3150 0.2803 0.3085 183,729 +0.00(+0.82%)
Nov 13, 2023 0.2300 0.3061 0.2300 0.3060 460,861 +0.08(+33.10%)
Nov 10, 2023 0.2200 0.2400 0.2100 0.2299 137,292 +0.01(+4.03%)
Nov 09, 2023 0.2410 0.2499 0.2210 0.2210 236,191 -0.03(-11.60%)
Nov 08, 2023 0.2800 0.2885 0.2303 0.2500 214,047 -0.03(-10.71%)
Nov 07, 2023 0.3090 0.3090 0.2790 0.2800 98,437 -0.02(-6.95%)
Nov 06, 2023 0.3143 0.3150 0.2980 0.3009 73,817 -0.01(-1.67%)
Nov 03, 2023 0.3200 0.3230 0.3000 0.3060 141,133 -0.00(-1.29%)
Nov 02, 2023 0.3200 0.3297 0.3065 0.3100 111,300 +0.01(+1.64%)
Nov 01, 2023 0.3250 0.3299 0.3031 0.3050 72,781 -0.02(-6.15%)
Oct 31, 2023 0.3300 0.3300 0.3000 0.3250 191,381 +0.02(+4.84%)
Oct 30, 2023 0.3200 0.3350 0.3020 0.3100 186,245 -0.01(-4.32%)
Oct 27, 2023 0.3500 0.3560 0.3200 0.3240 49,117 -0.04(-11.23%)
Oct 26, 2023 0.3300 0.3650 0.3300 0.3650 23,160 +0.01(+3.40%)
Oct 25, 2023 0.3482 0.3570 0.3300 0.3530 51,465 +0.00(+0.86%)
Oct 24, 2023 0.3337 0.3574 0.3281 0.3500 28,155 +0.02(+6.67%)
Oct 23, 2023 0.3330 0.3412 0.3231 0.3281 35,446 -0.00(-0.58%)
Oct 20, 2023 0.3298 0.3359 0.3151 0.3300 42,143 +0.01(+2.71%)
Oct 19, 2023 0.3250 0.3544 0.3120 0.3213 143,030 -0.04(-10.38%)
Oct 18, 2023 0.3730 0.3800 0.3121 0.3585 993,068 +0.05(+15.27%)
Oct 17, 2023 0.3290 0.3385 0.3110 0.3110 99,900 -0.02(-5.47%)
Oct 16, 2023 0.3350 0.3580 0.3188 0.3290 62,854 -0.00(-1.26%)
Oct 13, 2023 0.3662 0.3662 0.3200 0.3332 127,482 -0.02(-6.14%)
Oct 12, 2023 0.3660 0.3748 0.3400 0.3550 173,852 -0.03(-6.58%)
Oct 11, 2023 0.3416 0.3949 0.3400 0.3800 527,046 +0.05(+15.19%)
Oct 10, 2023 0.3189 0.3302 0.3101 0.3299 691,886 +0.01(+3.48%)
Oct 09, 2023 0.3072 0.3188 0.3010 0.3188 30,888 +0.00(+1.21%)
Oct 06, 2023 0.3016 0.3150 0.2960 0.3150 119,277 +0.01(+4.83%)
Oct 05, 2023 0.3200 0.3200 0.3000 0.3005 36,534 +0.00(+1.01%)
Oct 04, 2023 0.3400 0.3450 0.2965 0.2975 113,550 -0.04(-12.50%)
Oct 03, 2023 0.3400 0.3400 0.3002 0.3400 49,593 +0.01(+2.16%)
Oct 02, 2023 0.3600 0.3600 0.2800 0.3328 124,201 +0.01(+1.87%)
Sep 29, 2023 0.2980 0.3550 0.2980 0.3267 142,604 +0.03(+9.63%)
Sep 28, 2023 0.3000 0.3099 0.2910 0.2980 34,661 +0.01(+2.41%)
Sep 27, 2023 0.2840 0.3000 0.2840 0.2910 22,933 -0.01(-2.68%)
Sep 26, 2023 0.2901 0.3090 0.2825 0.2990 126,818 +0.01(+3.10%)
Sep 25, 2023 0.3100 0.3017 0.2810 0.2900 171,690 -0.03(-9.40%)
Sep 22, 2023 0.3205 0.3281 0.3090 0.3201 64,426 +0.00(+0.00%)
Sep 21, 2023 0.3400 0.3543 0.3102 0.3201 110,340 -0.03(-7.35%)
Sep 20, 2023 0.3500 0.3799 0.3395 0.3455 162,757 -0.04(-9.98%)
Sep 19, 2023 0.3726 0.3838 0.3638 0.3838 25,215 +0.01(+3.26%)
Sep 18, 2023 0.3800 0.3800 0.3687 0.3717 28,445 +0.00(+0.49%)
Sep 15, 2023 0.3770 0.3944 0.3631 0.3699 162,905 +0.01(+1.93%)
Sep 14, 2023 0.3600 0.3629 0.3477 0.3629 52,267 +0.00(+1.09%)
Sep 13, 2023 0.3570 0.3767 0.3404 0.3590 95,812 +0.01(+3.43%)
Sep 12, 2023 0.3570 0.3570 0.3429 0.3471 67,455 +0.00(+0.64%)
Sep 11, 2023 0.3600 0.3600 0.3402 0.3449 153,759 -0.03(-6.78%)
Sep 08, 2023 0.3910 0.3910 0.3321 0.3700 195,573 -0.01(-2.89%)
Sep 07, 2023 0.3650 0.3950 0.3511 0.3810 140,743 -0.01(-2.78%)
Sep 06, 2023 0.4000 0.4197 0.3601 0.3919 444,452 -0.01(-2.02%)
Sep 05, 2023 0.3300 0.4400 0.3115 0.4000 1,344,980 +0.06(+17.99%)
Sep 01, 2023 0.3700 0.3701 0.3131 0.3390 1,963,434 -0.02(-5.04%)
Aug 31, 2023 0.3699 0.3900 0.3299 0.3570 953,871 -0.03(-6.79%)
Aug 30, 2023 0.3790 0.3960 0.3710 0.3830 206,638 -0.01(-1.79%)
Aug 29, 2023 0.4100 0.4170 0.3619 0.3900 299,695 -0.01(-2.26%)
Aug 28, 2023 0.4400 0.4400 0.3877 0.3990 175,000 -0.04(-9.32%)
Aug 25, 2023 0.4400 0.4444 0.4300 0.4400 51,908 +0.01(+2.33%)
Aug 24, 2023 0.4444 0.4551 0.4300 0.4300 43,592 -0.02(-3.80%)
Aug 23, 2023 0.4300 0.4500 0.4200 0.4470 211,905 +0.01(+3.00%)
Aug 22, 2023 0.4632 0.4750 0.4300 0.4340 254,006 -0.03(-5.45%)
Aug 21, 2023 0.4300 0.4632 0.4300 0.4590 225,762 +0.01(+2.36%)
Aug 18, 2023 0.4300 0.4500 0.4200 0.4484 211,062 +0.03(+6.26%)
Aug 17, 2023 0.4450 0.4515 0.4201 0.4220 216,487 -0.01(-1.86%)
Aug 16, 2023 0.4500 0.4622 0.4100 0.4300 447,038 +0.00(+0.00%)
Aug 15, 2023 0.4250 0.4632 0.3900 0.4300 602,739 +0.00(+0.00%)
Aug 14, 2023 0.5000 0.5000 0.4125 0.4300 1,506,813 -0.02(-4.44%)
Aug 11, 2023 0.4400 0.4600 0.3800 0.4500 6,820,087 -0.56(-55.45%)
Aug 10, 2023 1.260 1.280 1.010 1.010 1,739,970 -0.25(-19.85%)
Aug 09, 2023 1.590 1.600 1.260 1.260 462,180 -0.36(-22.22%)
Aug 08, 2023 1.720 1.750 1.615 1.620 116,544 -0.02(-1.22%)
Aug 07, 2023 1.880 1.880 1.640 1.640 138,495 -0.23(-12.30%)
Aug 04, 2023 1.950 1.990 1.860 1.870 75,131 -0.08(-4.10%)
Aug 03, 2023 2.050 2.110 1.950 1.950 32,296 -0.08(-3.94%)
Aug 02, 2023 2.200 2.200 1.959 2.030 65,317 -0.24(-10.57%)
Aug 01, 2023 2.080 2.270 2.080 2.270 52,925 +0.19(+9.13%)
Jul 31, 2023 2.060 2.200 2.030 2.080 36,411 +0.04(+1.96%)
Jul 28, 2023 1.940 2.089 1.940 2.040 40,454 +0.10(+5.15%)
Jul 27, 2023 1.980 1.980 1.893 1.940 15,748 -0.04(-2.02%)
Jul 26, 2023 1.870 1.980 1.850 1.980 26,034 +0.14(+7.61%)
Jul 25, 2023 1.900 1.900 1.840 1.840 11,883 -0.06(-3.16%)
Jul 24, 2023 1.940 1.940 1.830 1.900 14,483 -0.03(-1.55%)
Jul 21, 2023 1.950 1.980 1.900 1.930 29,624 -0.03(-1.28%)
Jul 20, 2023 1.980 1.980 1.900 1.955 6,256 -0.00(-0.26%)
Jul 19, 2023 1.980 1.980 1.910 1.960 12,760 +0.03(+1.55%)
Jul 18, 2023 1.930 1.980 1.900 1.930 9,066 -0.02(-1.03%)
Jul 17, 2023 1.790 1.955 1.790 1.950 30,388 +0.17(+9.24%)
Jul 14, 2023 1.840 1.840 1.533 1.785 243,269 -0.10(-5.56%)
Jul 13, 2023 1.920 2.060 1.800 1.890 51,870 -0.06(-3.24%)
Jul 12, 2023 1.860 2.010 1.850 1.953 36,438 +0.10(+5.58%)
Jul 11, 2023 1.950 2.050 1.850 1.850 20,508 -0.11(-5.61%)
Jul 10, 2023 1.970 2.050 1.960 1.960 19,832 -0.01(-0.51%)
Jul 07, 2023 2.070 2.089 1.900 1.970 29,155 -0.10(-4.83%)
Jul 06, 2023 1.940 2.070 1.940 2.070 12,736 +0.09(+4.55%)
Jul 05, 2023 2.160 2.320 1.970 1.980 45,450 -0.19(-8.76%)
Jul 03, 2023 2.180 2.490 2.090 2.170 17,441 -0.05(-2.25%)
Jun 30, 2023 2.140 2.271 1.980 2.220 7,521 +0.13(+6.22%)
Jun 29, 2023 2.040 2.190 2.020 2.090 17,787 +0.11(+5.56%)
Jun 28, 2023 1.960 2.030 1.900 1.980 28,303 +0.05(+2.59%)
Jun 27, 2023 1.880 2.040 1.840 1.930 41,795 +0.03(+1.58%)
Jun 26, 2023 2.080 2.100 1.790 1.900 65,092 -0.18(-8.65%)
Jun 23, 2023 2.130 2.140 1.970 2.080 23,973 +0.00(+0.00%)
Jun 22, 2023 1.990 2.100 1.910 2.080 60,128 +0.19(+10.05%)
Jun 21, 2023 1.850 2.050 1.840 1.890 86,092 +0.01(+0.53%)
Jun 20, 2023 2.115 2.128 1.880 1.880 91,353 -0.18(-8.74%)
Jun 16, 2023 2.260 2.310 2.020 2.060 66,801 -0.16(-7.21%)
Jun 15, 2023 2.300 2.437 2.220 2.220 27,279 -0.03(-1.33%)
Jun 14, 2023 2.414 2.414 2.250 2.250 17,958 -0.10(-4.26%)
Jun 13, 2023 2.350 2.470 2.310 2.350 45,582 -0.03(-1.47%)
Jun 12, 2023 2.459 2.501 2.350 2.385 17,874 -0.05(-1.85%)
Jun 09, 2023 2.400 2.590 2.400 2.430 31,221 -0.04(-1.82%)
Jun 08, 2023 2.830 2.830 2.420 2.475 27,522 -0.21(-7.96%)
Jun 07, 2023 2.834 2.834 2.600 2.689 23,640 -0.04(-1.50%)
Jun 06, 2023 2.720 2.800 2.650 2.730 10,064 -0.01(-0.36%)
Jun 05, 2023 3.040 3.040 2.730 2.740 26,145 -0.05(-1.79%)
Jun 02, 2023 2.838 2.854 2.775 2.790 7,761 -0.05(-1.76%)
Jun 01, 2023 2.770 2.860 2.720 2.840 11,380 +0.04(+1.43%)
May 31, 2023 2.775 2.851 2.753 2.800 10,222 +0.04(+1.45%)
May 30, 2023 2.770 2.801 2.760 2.760 3,768 -0.05(-1.78%)
May 26, 2023 2.855 2.930 2.802 2.810 5,401 +0.00(+0.00%)
May 25, 2023 2.888 2.900 2.700 2.810 21,391 -0.13(-4.42%)
May 24, 2023 2.860 2.942 2.830 2.940 6,141 +0.05(+1.73%)
May 23, 2023 2.870 2.939 2.860 2.890 16,994 +0.02(+0.75%)
May 22, 2023 3.000 3.000 2.860 2.869 19,461 -0.14(-4.70%)
May 19, 2023 2.930 3.040 2.910 3.010 6,933 +0.11(+3.79%)
May 18, 2023 2.930 3.020 2.900 2.900 25,938 -0.09(-3.01%)
May 17, 2023 2.930 3.100 2.930 2.990 27,571 +0.06(+2.04%)
May 16, 2023 3.010 3.090 2.900 2.930 42,045 -0.03(-1.01%)
May 15, 2023 2.960 3.200 2.942 2.960 32,200 -0.05(-1.66%)
May 12, 2023 2.980 3.010 2.800 3.010 69,276 +0.11(+3.79%)
May 11, 2023 3.090 3.290 2.900 2.900 71,985 -0.29(-9.09%)
May 10, 2023 3.050 3.260 3.000 3.190 43,322 +0.20(+6.69%)
May 09, 2023 3.220 3.259 2.980 2.990 52,056 -0.10(-3.24%)
May 08, 2023 3.110 3.110 2.990 3.090 28,810 +0.08(+2.66%)
May 05, 2023 2.931 3.124 2.920 3.010 33,381 +0.00(+0.17%)
May 04, 2023 3.090 3.090 2.950 3.005 8,559 +0.00(+0.17%)
May 03, 2023 2.960 3.250 2.630 3.000 123,709 +0.02(+0.67%)
May 02, 2023 2.970 3.030 2.620 2.980 41,081 +0.01(+0.34%)
May 01, 2023 3.110 3.270 2.970 2.970 212,612 +0.12(+4.21%)
Apr 28, 2023 3.059 3.059 2.850 2.850 13,405 -0.02(-0.70%)
Apr 27, 2023 3.050 3.050 2.829 2.870 18,992 -0.03(-1.03%)
Apr 26, 2023 2.880 2.999 2.880 2.900 10,017 +0.04(+1.40%)
Apr 25, 2023 2.955 2.976 2.850 2.860 2,440 -0.07(-2.36%)
Apr 24, 2023 2.950 2.960 2.850 2.929 4,014 -0.07(-2.20%)
Apr 21, 2023 2.950 3.060 2.950 2.995 3,690 -0.06(-2.12%)
Apr 20, 2023 3.060 3.060 2.968 3.060 9,913 +0.00(+0.00%)
Apr 19, 2023 2.670 3.130 2.670 3.060 38,103 +0.28(+9.96%)
Apr 18, 2023 2.611 2.810 2.611 2.783 3,378 -0.06(-2.01%)
Apr 17, 2023 2.840 2.902 2.720 2.840 11,118 -0.08(-2.74%)
Apr 14, 2023 2.900 2.920 2.800 2.920 9,703 +0.08(+2.82%)
Apr 13, 2023 3.080 3.100 2.830 2.840 19,917 -0.28(-8.97%)
Apr 12, 2023 3.110 3.248 3.020 3.120 9,440 -0.04(-1.27%)
Apr 11, 2023 2.950 3.160 2.920 3.160 6,970 +0.30(+10.49%)
Apr 10, 2023 2.900 2.950 2.860 2.860 8,198 -0.13(-4.35%)
Apr 06, 2023 2.800 2.990 2.762 2.990 23,476 +0.26(+9.52%)
Apr 05, 2023 2.820 2.830 2.710 2.730 2,800 +0.02(+0.81%)
Apr 04, 2023 2.730 2.800 2.655 2.708 7,880 -0.04(-1.53%)
Apr 03, 2023 2.710 2.833 2.700 2.750 14,074 -0.01(-0.36%)
Mar 31, 2023 2.800 2.800 2.600 2.760 10,446 +0.01(+0.36%)
Mar 30, 2023 2.750 2.840 2.690 2.750 10,447 -0.09(-3.17%)
Mar 29, 2023 2.710 2.840 2.640 2.840 20,805 +0.20(+7.58%)
Mar 28, 2023 2.535 2.720 2.470 2.640 14,121 +0.03(+1.15%)
Mar 27, 2023 2.630 2.630 2.530 2.610 3,880 +0.11(+4.40%)
Mar 24, 2023 2.610 2.625 2.500 2.500 9,905 -0.16(-6.07%)
Mar 23, 2023 2.660 2.678 2.600 2.662 12,449 +0.03(+1.20%)
Mar 22, 2023 2.818 2.818 2.590 2.630 14,331 -0.12(-4.36%)
Mar 21, 2023 2.610 2.850 2.610 2.750 14,845 +0.14(+5.36%)
Mar 20, 2023 2.630 2.650 2.580 2.610 6,770 -0.06(-2.25%)
Mar 17, 2023 2.620 2.970 2.560 2.670 14,323 +0.09(+3.49%)
Mar 16, 2023 2.450 2.580 2.300 2.580 18,134 +0.27(+11.68%)
Mar 15, 2023 2.390 2.550 2.300 2.310 24,098 -0.26(-10.12%)
Mar 14, 2023 2.570 2.800 2.570 2.570 16,640 -0.03(-1.15%)
Mar 13, 2023 2.620 2.780 2.600 2.600 24,182 -0.11(-4.06%)
Mar 10, 2023 2.790 2.812 2.650 2.710 15,853 -0.08(-2.87%)
Mar 09, 2023 2.900 2.960 2.750 2.790 22,831 -0.18(-6.06%)
Mar 08, 2023 2.800 3.100 2.760 2.970 72,877 +0.09(+3.13%)
Mar 07, 2023 2.480 2.940 2.480 2.880 61,931 +0.43(+17.55%)
Mar 06, 2023 2.620 2.700 2.450 2.450 92,269 -0.26(-9.59%)
Mar 03, 2023 2.810 2.850 2.530 2.710 73,196 -0.19(-6.55%)
Mar 02, 2023 2.890 3.170 2.680 2.900 1,026,132 +0.22(+8.21%)
Mar 01, 2023 2.910 3.130 2.660 2.680 40,767 -0.25(-8.53%)
Feb 28, 2023 3.140 3.243 2.910 2.930 34,046 -0.26(-8.15%)
Feb 27, 2023 3.310 3.385 3.150 3.190 22,218 -0.21(-6.18%)
Feb 24, 2023 3.700 3.800 3.270 3.400 31,318 -0.37(-9.81%)
Feb 23, 2023 3.860 3.950 3.690 3.770 14,907 -0.09(-2.33%)
Feb 22, 2023 3.700 3.950 3.700 3.860 20,898 +0.08(+2.12%)
Feb 21, 2023 3.740 3.850 3.630 3.780 13,726 -0.03(-0.79%)
Feb 17, 2023 3.740 3.820 3.690 3.810 8,765 -0.04(-1.04%)
Feb 16, 2023 3.620 3.940 3.500 3.850 42,788 +0.29(+8.15%)
Feb 15, 2023 3.570 3.590 3.460 3.560 8,233 -0.09(-2.47%)
Feb 14, 2023 3.690 3.700 3.553 3.650 5,452 -0.04(-1.08%)
Feb 13, 2023 3.620 3.770 3.530 3.690 16,316 +0.10(+2.79%)
Feb 10, 2023 3.500 3.600 3.430 3.590 3,158 +0.12(+3.46%)
Feb 09, 2023 3.500 3.550 3.310 3.470 23,606 -0.08(-2.25%)
Feb 08, 2023 3.570 3.830 3.500 3.550 12,946 -0.08(-2.20%)
Feb 07, 2023 3.830 3.860 3.580 3.630 28,130 -0.30(-7.63%)
Feb 06, 2023 3.800 3.960 3.730 3.930 18,267 +0.09(+2.34%)
Feb 03, 2023 3.860 3.930 3.820 3.840 11,524 -0.09(-2.29%)
Feb 02, 2023 3.990 4.050 3.830 3.930 31,015 -0.01(-0.25%)
Feb 01, 2023 3.870 4.041 3.790 3.940 45,100 +0.04(+1.03%)
Jan 31, 2023 3.870 4.070 3.720 3.900 37,661 +0.00(+0.00%)
Jan 30, 2023 3.720 3.994 3.670 3.900 41,810 +0.24(+6.56%)
Jan 27, 2023 4.080 4.080 3.600 3.660 86,626 -0.44(-10.73%)
Jan 26, 2023 3.720 4.190 3.571 4.100 169,959 +0.49(+13.57%)
Jan 25, 2023 3.370 3.640 3.276 3.610 132,109 +0.26(+7.76%)
Jan 24, 2023 3.100 3.450 2.970 3.350 101,660 +0.25(+8.06%)
Jan 23, 2023 2.740 3.120 2.730 3.100 89,684 +0.32(+11.51%)
Jan 20, 2023 2.520 2.850 2.520 2.780 52,486 +0.18(+6.92%)
Jan 19, 2023 2.890 2.890 2.520 2.600 64,592 -0.20(-7.14%)
Jan 18, 2023 3.200 3.270 2.769 2.800 135,457 -0.43(-13.31%)
Jan 17, 2023 2.900 3.410 2.858 3.230 495,545 +0.14(+4.53%)
Jan 13, 2023 3.000 3.150 2.760 3.090 649,241 -0.06(-1.90%)
Jan 12, 2023 3.140 3.450 2.690 3.150 12,070,802 +1.05(+49.99%)
Jan 11, 2023 1.880 2.182 1.880 2.100 543,841 +0.24(+12.61%)
Jan 10, 2023 1.780 1.898 1.780 1.865 5,256 +0.04(+2.47%)
Jan 09, 2023 1.910 1.960 1.800 1.820 9,246 -0.14(-6.91%)
Jan 06, 2023 1.980 2.070 1.880 1.955 13,429 -0.02(-1.25%)
Jan 05, 2023 1.760 1.980 1.760 1.980 12,548 +0.11(+5.88%)
Jan 04, 2023 1.810 1.870 1.670 1.870 14,536 +0.16(+9.36%)
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.