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

Virnetx Holding Corp (NY: VHC )

6.370 +0.100 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
May 31, 2022 1.350 1.380 1.210 1.210 639,839 -0.18(-12.95%)
May 27, 2022 1.300 1.400 1.300 1.390 292,639 +0.10(+7.75%)
May 26, 2022 1.270 1.320 1.260 1.290 185,312 +0.07(+5.74%)
May 25, 2022 1.130 1.250 1.130 1.220 247,455 +0.09(+7.96%)
May 24, 2022 1.200 1.260 1.120 1.130 248,196 -0.08(-6.61%)
May 23, 2022 1.210 1.250 1.200 1.210 143,813 -0.01(-0.82%)
May 20, 2022 1.240 1.260 1.170 1.220 345,022 +0.00(+0.00%)
May 19, 2022 1.280 1.310 1.220 1.220 292,954 -0.07(-5.43%)
May 18, 2022 1.350 1.360 1.260 1.290 351,359 +0.03(+2.38%)
May 17, 2022 1.210 1.300 1.190 1.260 379,939 +0.06(+5.00%)
May 16, 2022 1.260 1.300 1.190 1.200 317,570 +0.01(+0.84%)
May 13, 2022 1.120 1.210 1.120 1.190 1,896,371 +0.07(+6.25%)
May 12, 2022 1.090 1.140 1.055 1.120 441,158 +0.04(+3.70%)
May 11, 2022 1.130 1.290 1.080 1.080 626,479 -0.05(-4.42%)
May 10, 2022 1.200 1.210 1.130 1.130 694,390 -0.05(-4.24%)
May 09, 2022 1.280 1.309 1.170 1.180 568,799 -0.10(-7.81%)
May 06, 2022 1.380 1.400 1.270 1.280 496,823 -0.10(-7.25%)
May 05, 2022 1.450 1.450 1.380 1.380 241,004 -0.08(-5.48%)
May 04, 2022 1.390 1.490 1.355 1.460 325,934 +0.05(+3.55%)
May 03, 2022 1.440 1.460 1.380 1.410 230,902 -0.01(-0.70%)
May 02, 2022 1.410 1.440 1.390 1.420 215,327 +0.00(+0.00%)
Apr 29, 2022 1.420 1.485 1.350 1.420 476,239 -0.04(-2.74%)
Apr 28, 2022 1.460 1.485 1.400 1.460 224,050 +0.02(+1.39%)
Apr 27, 2022 1.500 1.530 1.430 1.440 351,008 -0.06(-4.00%)
Apr 26, 2022 1.550 1.550 1.480 1.500 307,701 -0.03(-1.96%)
Apr 25, 2022 1.540 1.580 1.520 1.530 223,705 -0.01(-0.65%)
Apr 22, 2022 1.540 1.596 1.520 1.540 215,593 +0.00(+0.00%)
Apr 21, 2022 1.670 1.680 1.530 1.540 373,829 -0.08(-4.94%)
Apr 20, 2022 1.660 1.670 1.600 1.620 376,872 -0.04(-2.41%)
Apr 19, 2022 1.620 1.730 1.580 1.660 390,327 +0.06(+3.75%)
Apr 18, 2022 1.710 1.720 1.600 1.600 318,244 -0.09(-5.33%)
Apr 14, 2022 1.780 1.790 1.690 1.690 273,806 -0.08(-4.52%)
Apr 13, 2022 1.770 1.810 1.760 1.770 167,663 +0.00(+0.00%)
Apr 12, 2022 1.830 1.865 1.760 1.770 229,964 -0.04(-2.21%)
Apr 11, 2022 1.800 1.825 1.750 1.810 243,935 +0.00(+0.00%)
Apr 08, 2022 1.890 1.930 1.810 1.810 291,653 -0.11(-5.73%)
Apr 07, 2022 1.950 2.020 1.860 1.920 788,241 -0.06(-3.03%)
Apr 06, 2022 1.890 2.110 1.825 1.980 665,538 +0.07(+3.66%)
Apr 05, 2022 2.150 2.160 1.875 1.910 840,019 -0.27(-12.39%)
Apr 04, 2022 1.630 2.200 1.630 2.180 1,821,675 +0.52(+31.33%)
Apr 01, 2022 1.630 1.690 1.580 1.660 399,894 +0.03(+1.84%)
Mar 31, 2022 1.690 1.690 1.580 1.630 1,013,630 -0.06(-3.55%)
Mar 30, 2022 1.770 1.770 1.670 1.690 406,193 -0.04(-2.31%)
Mar 29, 2022 1.770 1.850 1.730 1.730 250,620 -0.03(-1.70%)
Mar 28, 2022 1.790 1.840 1.700 1.760 318,119 -0.07(-3.83%)
Mar 25, 2022 1.880 1.910 1.790 1.830 247,953 -0.04(-2.14%)
Mar 24, 2022 1.880 1.890 1.805 1.870 245,537 -0.01(-0.53%)
Mar 23, 2022 1.890 1.940 1.844 1.880 245,762 -0.07(-3.59%)
Mar 22, 2022 1.890 1.970 1.850 1.950 208,014 +0.05(+2.63%)
Mar 21, 2022 2.080 2.080 1.840 1.900 315,721 -0.17(-8.21%)
Mar 18, 2022 1.890 2.070 1.860 2.070 1,410,595 +0.21(+11.29%)
Mar 17, 2022 1.770 1.890 1.750 1.860 152,646 +0.05(+2.76%)
Mar 16, 2022 1.740 1.820 1.740 1.810 176,707 +0.09(+5.23%)
Mar 15, 2022 1.610 1.760 1.610 1.720 355,255 +0.08(+4.88%)
Mar 14, 2022 1.760 1.760 1.610 1.640 305,075 -0.11(-6.29%)
Mar 11, 2022 1.880 1.880 1.715 1.750 228,461 -0.12(-6.42%)
Mar 10, 2022 1.940 1.950 1.870 1.870 237,329 -0.07(-3.61%)
Mar 09, 2022 1.870 1.970 1.851 1.940 271,297 +0.09(+4.86%)
Mar 08, 2022 1.800 1.900 1.750 1.850 282,365 +0.05(+2.78%)
Mar 07, 2022 1.800 1.870 1.740 1.800 250,065 +0.02(+1.12%)
Mar 04, 2022 1.900 1.950 1.780 1.780 342,441 -0.15(-7.77%)
Mar 03, 2022 1.980 2.040 1.890 1.930 445,769 +0.00(+0.00%)
Mar 02, 2022 1.840 1.980 1.790 1.930 350,691 +0.09(+4.89%)
Mar 01, 2022 1.850 1.895 1.780 1.840 351,649 +0.02(+1.10%)
Feb 28, 2022 1.830 1.900 1.810 1.820 297,041 -0.01(-0.55%)
Feb 25, 2022 1.860 1.885 1.790 1.830 315,959 -0.03(-1.61%)
Feb 24, 2022 1.630 1.880 1.600 1.860 464,902 +0.18(+10.71%)
Feb 23, 2022 1.760 1.790 1.670 1.680 285,076 -0.09(-5.08%)
Feb 22, 2022 1.930 1.930 1.755 1.770 359,536 +0.00(+0.00%)
Feb 18, 2022 1.770 0 -0.06(-3.28%)
Feb 17, 2022 1.890 1.920 1.810 1.830 422,545 -0.10(-5.18%)
Feb 16, 2022 1.920 1.980 1.880 1.930 295,767 -0.01(-0.52%)
Feb 15, 2022 1.960 1.985 1.920 1.940 295,000 +0.04(+2.11%)
Feb 14, 2022 1.970 2.010 1.885 1.900 284,472 -0.08(-4.04%)
Feb 11, 2022 2.050 2.120 1.970 1.980 349,587 -0.08(-3.88%)
Feb 10, 2022 2.030 2.130 2.010 2.060 303,491 +0.02(+0.98%)
Feb 09, 2022 2.050 2.110 2.030 2.040 283,016 +0.00(+0.00%)
Feb 08, 2022 2.060 2.080 1.980 2.040 405,436 +0.01(+0.49%)
Feb 07, 2022 2.040 2.140 2.030 2.030 182,736 -0.03(-1.46%)
Feb 04, 2022 1.980 2.085 1.970 2.060 249,085 +0.07(+3.52%)
Feb 03, 2022 2.080 1.980 1.990 304,110 -0.09(-4.33%)
Feb 02, 2022 2.270 2.270 2.060 2.080 204,900 -0.18(-7.96%)
Feb 01, 2022 2.250 2.275 2.180 2.260 232,542 +0.00(+0.00%)
Jan 31, 2022 2.010 2.260 2.260 485,587 +0.18(+8.65%)
Jan 28, 2022 2.060 2.140 1.980 2.080 546,768 +0.00(+0.00%)
Jan 27, 2022 2.150 2.160 2.040 2.080 348,577 -0.07(-3.26%)
Jan 26, 2022 2.230 2.280 2.140 2.150 228,599 -0.03(-1.38%)
Jan 25, 2022 2.160 2.280 2.100 2.180 479,686 -0.06(-2.68%)
Jan 24, 2022 2.200 2.270 2.070 2.240 545,865 +0.02(+0.90%)
Jan 21, 2022 2.140 2.280 2.074 2.220 786,543 +0.06(+2.78%)
Jan 20, 2022 2.300 2.410 2.155 2.160 444,174 -0.11(-4.85%)
Jan 19, 2022 2.390 2.397 2.260 2.270 455,716 -0.09(-3.81%)
Jan 18, 2022 2.480 2.480 2.350 2.360 298,666 -0.08(-3.28%)
Jan 14, 2022 2.440 0 -0.14(-5.43%)
Jan 13, 2022 2.580 2.660 2.550 2.580 245,905 -0.03(-1.15%)
Jan 12, 2022 2.690 2.740 2.600 2.610 368,417 -0.08(-2.97%)
Jan 11, 2022 2.630 2.740 2.580 2.690 533,131 +0.07(+2.67%)
Jan 10, 2022 2.530 2.640 2.465 2.620 313,957 +0.06(+2.34%)
Jan 07, 2022 2.490 2.620 2.470 2.560 266,675 +0.07(+2.81%)
Jan 06, 2022 2.490 2.585 2.470 2.490 489,648 -0.03(-1.19%)
Jan 05, 2022 2.570 2.620 2.490 2.520 431,245 -0.06(-2.33%)
Jan 04, 2022 2.640 2.660 2.500 2.580 476,667 -0.10(-3.73%)
Jan 03, 2022 2.600 2.705 2.530 2.680 433,869 +0.08(+3.08%)
Dec 31, 2021 2.690 2.810 2.560 2.600 526,883 -0.09(-3.35%)
Dec 30, 2021 2.650 2.810 2.620 2.690 649,802 +0.04(+1.51%)
Dec 29, 2021 2.710 2.750 2.595 2.650 597,443 -0.07(-2.57%)
Dec 28, 2021 2.750 2.830 2.715 2.720 343,097 -0.07(-2.51%)
Dec 27, 2021 2.880 2.900 2.755 2.790 426,274 -0.09(-3.12%)
Dec 23, 2021 2.860 2.940 2.820 2.880 328,731 -0.03(-1.03%)
Dec 22, 2021 2.910 2.980 2.860 2.910 311,294 +0.02(+0.69%)
Dec 21, 2021 2.830 2.950 2.790 2.890 536,575 +0.02(+0.70%)
Dec 20, 2021 2.890 3.000 2.760 2.870 660,620 -0.13(-4.33%)
Dec 17, 2021 2.720 3.010 2.670 3.000 2,389,587 +0.30(+11.11%)
Dec 16, 2021 2.850 2.925 2.700 2.700 420,908 -0.17(-5.92%)
Dec 15, 2021 2.860 2.940 2.680 2.870 512,625 -0.01(-0.35%)
Dec 14, 2021 2.790 2.925 2.780 2.880 346,622 +0.00(+0.00%)
Dec 13, 2021 2.620 2.920 2.620 2.880 564,304 +0.19(+7.06%)
Dec 10, 2021 2.740 2.800 2.645 2.690 302,995 -0.02(-0.74%)
Dec 09, 2021 2.990 2.990 2.710 2.710 271,863 -0.25(-8.45%)
Dec 08, 2021 2.760 2.985 2.760 2.960 296,303 +0.20(+7.25%)
Dec 07, 2021 2.760 2.880 2.760 2.760 319,878 +0.03(+1.10%)
Dec 06, 2021 2.670 2.750 2.580 2.730 424,042 +0.04(+1.49%)
Dec 03, 2021 2.690 2.730 2.580 2.690 413,292 +0.01(+0.37%)
Dec 02, 2021 2.740 2.805 2.600 2.680 898,440 -0.06(-2.19%)
Dec 01, 2021 3.050 3.050 2.740 2.740 444,761 -0.26(-8.67%)
Nov 30, 2021 2.750 3.240 2.720 3.000 2,567,616 +0.29(+10.70%)
Nov 29, 2021 2.830 2.840 2.650 2.710 1,030,617 +0.02(+0.74%)
Nov 26, 2021 2.850 2.850 2.600 2.690 833,911 -0.13(-4.61%)
Nov 24, 2021 2.970 2.970 2.800 2.820 573,005 -0.14(-4.73%)
Nov 23, 2021 3.070 3.090 2.720 2.960 910,060 -0.10(-3.27%)
Nov 22, 2021 3.770 3.800 3.010 3.060 1,562,527 -0.69(-18.40%)
Nov 19, 2021 3.790 3.880 3.750 3.750 134,890 -0.07(-1.83%)
Nov 18, 2021 3.830 3.820 3.780 3.820 221,057 -0.05(-1.29%)
Nov 17, 2021 3.960 3.980 3.820 3.870 210,563 -0.14(-3.49%)
Nov 16, 2021 4.010 4.040 3.950 4.010 189,231 -0.03(-0.74%)
Nov 15, 2021 4.120 4.120 3.940 4.040 173,027 -0.09(-2.18%)
Nov 12, 2021 4.230 4.230 4.020 4.130 439,783 -0.06(-1.43%)
Nov 11, 2021 4.190 4.270 4.160 4.190 139,016 +0.01(+0.24%)
Nov 10, 2021 4.240 4.180 156,430 -0.07(-1.65%)
Nov 09, 2021 4.290 4.320 4.220 4.250 188,241 -0.08(-1.85%)
Nov 08, 2021 4.390 4.450 4.320 4.330 196,173 -0.03(-0.69%)
Nov 05, 2021 4.330 4.380 4.250 4.360 310,992 +0.09(+2.11%)
Nov 04, 2021 4.240 4.330 4.215 4.270 184,258 -0.02(-0.47%)
Nov 03, 2021 4.000 4.370 3.922 4.290 459,195 +0.29(+7.25%)
Nov 02, 2021 3.980 4.000 3.885 4.000 202,838 +0.04(+1.01%)
Nov 01, 2021 3.850 3.970 3.850 3.960 211,395 +0.11(+2.86%)
Oct 29, 2021 3.710 3.850 3.650 3.850 336,169 +0.11(+2.94%)
Oct 28, 2021 3.750 3.820 3.720 3.740 151,714 +0.00(+0.00%)
Oct 27, 2021 3.830 3.900 3.660 3.740 222,568 -0.10(-2.60%)
Oct 26, 2021 3.860 3.820 3.840 176,212 -0.03(-0.78%)
Oct 25, 2021 3.830 3.925 3.820 3.870 205,480 +0.04(+1.04%)
Oct 22, 2021 3.900 3.940 3.810 3.830 175,090 -0.10(-2.54%)
Oct 21, 2021 3.940 4.040 3.880 3.930 164,052 -0.04(-1.01%)
Oct 20, 2021 3.970 4.000 3.930 3.970 148,289 +0.02(+0.51%)
Oct 19, 2021 3.940 3.990 3.880 3.950 110,879 +0.04(+1.02%)
Oct 18, 2021 3.940 3.990 3.890 3.910 128,047 -0.04(-1.01%)
Oct 15, 2021 4.130 4.140 3.895 3.950 329,551 -0.11(-2.71%)
Oct 14, 2021 3.980 4.070 3.980 4.060 157,041 +0.09(+2.27%)
Oct 13, 2021 3.890 3.990 3.890 3.970 142,771 +0.06(+1.53%)
Oct 12, 2021 3.880 4.000 3.850 3.910 138,709 +0.04(+1.03%)
Oct 11, 2021 3.890 3.940 3.870 3.870 102,673 -0.02(-0.51%)
Oct 08, 2021 3.940 3.940 3.860 3.890 122,228 -0.05(-1.27%)
Oct 07, 2021 3.980 4.030 3.935 3.940 180,742 -0.03(-0.76%)
Oct 06, 2021 3.840 3.990 3.820 3.970 186,240 +0.07(+1.79%)
Oct 05, 2021 3.950 3.960 3.870 3.900 131,100 -0.03(-0.76%)
Oct 04, 2021 3.960 4.000 3.880 3.930 204,530 -0.08(-2.00%)
Oct 01, 2021 3.930 4.040 3.860 4.010 131,451 +0.09(+2.30%)
Sep 30, 2021 3.900 3.950 3.850 3.920 154,045 +0.00(+0.00%)
Sep 29, 2021 3.890 3.950 3.850 3.920 214,087 +0.02(+0.51%)
Sep 28, 2021 4.140 4.140 3.900 3.900 261,138 -0.26(-6.25%)
Sep 27, 2021 4.130 4.225 4.100 4.160 170,927 +0.00(+0.00%)
Sep 24, 2021 4.110 4.190 4.070 4.160 125,517 -0.03(-0.72%)
Sep 23, 2021 4.100 4.210 4.050 4.190 174,420 +0.08(+1.95%)
Sep 22, 2021 4.120 4.180 4.030 4.110 293,672 +0.01(+0.24%)
Sep 21, 2021 4.190 4.220 4.090 4.100 154,361 -0.09(-2.15%)
Sep 20, 2021 4.100 4.200 4.050 4.190 245,337 -0.05(-1.18%)
Sep 17, 2021 4.220 4.250 4.100 4.240 810,513 +0.06(+1.44%)
Sep 16, 2021 4.140 4.210 4.070 4.180 154,234 +0.06(+1.46%)
Sep 15, 2021 4.030 4.150 3.930 4.120 278,200 +0.06(+1.48%)
Sep 14, 2021 4.180 4.220 4.030 4.060 174,940 -0.12(-2.87%)
Sep 13, 2021 4.160 4.240 4.070 4.180 223,156 +0.09(+2.20%)
Sep 10, 2021 4.190 4.240 4.060 4.090 221,554 -0.10(-2.39%)
Sep 09, 2021 4.130 4.230 4.090 4.190 186,706 +0.00(+0.00%)
Sep 08, 2021 4.380 4.400 4.165 4.190 207,055 -0.23(-5.20%)
Sep 07, 2021 4.460 4.500 4.350 4.420 178,604 -0.05(-1.12%)
Sep 03, 2021 4.430 4.500 4.390 4.470 208,252 +0.03(+0.68%)
Sep 02, 2021 4.470 4.510 4.390 4.440 228,322 +0.01(+0.23%)
Sep 01, 2021 4.490 4.525 4.410 4.430 188,342 -0.06(-1.34%)
Aug 31, 2021 4.170 4.490 4.170 4.490 580,308 +0.22(+5.15%)
Aug 30, 2021 4.380 4.415 4.270 4.270 195,842 -0.14(-3.17%)
Aug 27, 2021 4.340 4.430 4.340 4.410 356,717 +0.06(+1.38%)
Aug 26, 2021 4.430 4.500 4.295 4.350 284,247 -0.09(-2.03%)
Aug 25, 2021 4.300 4.490 4.260 4.440 471,467 +0.17(+3.98%)
Aug 24, 2021 4.190 4.300 4.190 4.270 239,650 +0.09(+2.15%)
Aug 23, 2021 4.020 4.200 3.970 4.180 440,242 +0.19(+4.76%)
Aug 20, 2021 3.790 4.100 3.710 3.990 1,487,767 +0.42(+11.76%)
Aug 19, 2021 3.500 3.670 3.470 3.570 677,799 +0.02(+0.56%)
Aug 18, 2021 3.540 3.630 3.360 3.550 524,371 +0.01(+0.28%)
Aug 17, 2021 3.810 3.840 3.500 3.540 532,680 -0.28(-7.33%)
Aug 16, 2021 3.900 3.900 3.780 3.820 375,365 -0.08(-2.05%)
Aug 13, 2021 3.950 3.980 3.900 3.900 234,554 -0.08(-2.01%)
Aug 12, 2021 3.960 4.000 3.940 3.980 125,430 -0.02(-0.50%)
Aug 11, 2021 3.940 4.035 3.860 4.000 289,026 +0.02(+0.50%)
Aug 10, 2021 3.960 4.010 3.920 3.980 195,136 +0.00(+0.00%)
Aug 09, 2021 4.100 4.200 3.910 3.980 262,217 -0.15(-3.63%)
Aug 06, 2021 4.140 4.310 3.700 4.130 898,035 +0.00(+0.00%)
Aug 05, 2021 4.000 4.190 3.970 4.130 164,630 +0.11(+2.74%)
Aug 04, 2021 3.920 4.090 3.900 4.020 196,336 +0.04(+1.01%)
Aug 03, 2021 4.140 4.160 3.950 3.980 259,212 -0.18(-4.33%)
Aug 02, 2021 4.130 4.210 4.070 4.160 215,564 +0.06(+1.46%)
Jul 30, 2021 4.160 4.250 4.070 4.100 227,926 -0.09(-2.15%)
Jul 29, 2021 4.070 4.200 4.070 4.190 216,793 +0.12(+2.95%)
Jul 28, 2021 3.950 4.100 3.945 4.070 202,771 +0.13(+3.30%)
Jul 27, 2021 3.950 3.970 3.870 3.940 221,581 -0.03(-0.76%)
Jul 26, 2021 4.040 4.055 3.920 3.970 270,776 -0.05(-1.24%)
Jul 23, 2021 4.050 4.070 4.010 4.020 157,963 -0.03(-0.74%)
Jul 22, 2021 4.110 4.150 4.050 4.050 221,539 -0.06(-1.46%)
Jul 21, 2021 4.000 4.120 3.980 4.110 180,105 +0.13(+3.27%)
Jul 20, 2021 3.890 4.075 3.860 3.980 329,101 +0.08(+2.05%)
Jul 19, 2021 3.890 3.930 3.810 3.900 426,638 -0.06(-1.52%)
Jul 16, 2021 3.980 4.020 3.940 3.960 321,303 +0.00(+0.00%)
Jul 15, 2021 3.960 3.980 3.880 3.960 437,404 -0.01(-0.25%)
Jul 14, 2021 4.060 4.090 3.935 3.970 450,450 -0.05(-1.24%)
Jul 13, 2021 3.970 4.100 3.930 4.020 348,200 +0.05(+1.26%)
Jul 12, 2021 4.030 4.030 3.900 3.970 179,728 -0.04(-1.00%)
Jul 09, 2021 4.010 4.070 3.940 4.010 371,822 +0.02(+0.50%)
Jul 08, 2021 4.000 4.080 3.930 3.990 327,738 -0.05(-1.24%)
Jul 07, 2021 4.140 4.210 4.030 4.040 334,458 -0.13(-3.12%)
Jul 06, 2021 4.170 4.190 4.090 4.170 323,799 -0.01(-0.24%)
Jul 02, 2021 4.200 4.280 4.160 4.180 288,340 -0.07(-1.65%)
Jul 01, 2021 4.300 4.310 4.200 4.250 284,754 -0.02(-0.47%)
Jun 30, 2021 4.550 4.550 4.270 4.270 374,069 -0.23(-5.11%)
Jun 29, 2021 4.580 4.670 4.470 4.500 245,240 -0.05(-1.10%)
Jun 28, 2021 4.510 4.600 4.440 4.550 427,808 +0.02(+0.44%)
Jun 25, 2021 4.630 4.640 4.530 4.530 1,547,716 -0.09(-1.95%)
Jun 24, 2021 4.530 4.635 4.530 4.620 267,870 +0.10(+2.21%)
Jun 23, 2021 4.550 4.650 4.505 4.520 287,917 -0.03(-0.66%)
Jun 22, 2021 4.440 4.580 4.415 4.550 498,703 +0.07(+1.56%)
Jun 21, 2021 4.610 4.610 4.470 4.480 591,217 -0.11(-2.40%)
Jun 18, 2021 4.630 4.840 4.550 4.590 2,488,925 -0.08(-1.71%)
Jun 17, 2021 4.510 4.720 4.460 4.670 527,472 +0.20(+4.47%)
Jun 16, 2021 4.390 4.540 4.390 4.470 434,343 +0.05(+1.13%)
Jun 15, 2021 4.580 4.610 4.390 4.420 463,306 -0.17(-3.70%)
Jun 14, 2021 4.760 4.790 4.520 4.590 502,415 -0.15(-3.16%)
Jun 11, 2021 4.810 4.830 4.740 4.740 259,302 -0.08(-1.66%)
Jun 10, 2021 5.010 5.040 4.790 4.820 425,574 -0.19(-3.79%)
Jun 09, 2021 4.990 5.030 4.960 5.010 232,228 +0.04(+0.80%)
Jun 08, 2021 4.900 4.990 4.860 4.970 282,582 +0.06(+1.22%)
Jun 07, 2021 4.800 4.910 4.770 4.910 492,912 +0.08(+1.66%)
Jun 04, 2021 4.760 4.900 4.700 4.830 322,886 +0.07(+1.47%)
Jun 03, 2021 4.810 4.810 4.660 4.760 398,142 -0.05(-1.04%)
Jun 02, 2021 4.820 4.940 4.730 4.810 641,883 +0.00(+0.00%)
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.