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

Briacell Therapeutics Corp (NQ: BCTX )

1.690 +0.100 (+6.29%)
Streaming Delayed Price Updated: 3:59 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 (%)
May 31, 2022 4.880 5.130 4.800 5.010 114,905 +0.13(+2.66%)
May 27, 2022 5.100 5.120 4.800 4.880 256,991 -0.13(-2.59%)
May 26, 2022 4.870 5.180 4.780 5.010 231,787 +0.17(+3.51%)
May 25, 2022 4.550 5.000 4.530 4.840 229,578 +0.28(+6.14%)
May 24, 2022 4.730 4.900 4.500 4.560 591,015 -0.22(-4.60%)
May 23, 2022 5.000 5.060 4.720 4.780 218,937 -0.22(-4.40%)
May 20, 2022 5.010 5.090 4.735 5.000 418,286 +0.13(+2.67%)
May 19, 2022 4.700 5.040 4.510 4.870 382,755 +0.16(+3.40%)
May 18, 2022 4.910 5.090 4.550 4.710 233,126 -0.36(-7.10%)
May 17, 2022 4.610 5.309 4.610 5.070 446,948 +0.60(+13.42%)
May 16, 2022 4.950 5.210 4.445 4.470 283,963 -0.47(-9.51%)
May 13, 2022 4.340 5.170 4.340 4.940 531,394 +0.66(+15.42%)
May 12, 2022 4.370 4.900 4.060 4.280 523,886 -0.23(-5.10%)
May 11, 2022 4.960 5.310 4.350 4.510 891,134 -0.65(-12.60%)
May 10, 2022 5.250 5.570 4.930 5.160 443,196 +0.00(+0.00%)
May 09, 2022 5.690 5.880 5.120 5.160 546,550 -0.78(-13.13%)
May 06, 2022 6.240 6.320 5.910 5.940 413,844 -0.38(-6.01%)
May 05, 2022 6.650 6.660 6.210 6.320 318,759 -0.43(-6.37%)
May 04, 2022 6.580 6.815 6.370 6.750 220,048 +0.12(+1.81%)
May 03, 2022 6.960 7.040 6.539 6.630 206,156 -0.33(-4.74%)
May 02, 2022 6.890 7.073 6.680 6.960 282,840 +0.00(+0.00%)
Apr 29, 2022 6.720 7.330 6.690 6.960 360,486 +0.27(+4.04%)
Apr 28, 2022 6.430 6.750 6.280 6.690 361,882 +0.27(+4.21%)
Apr 27, 2022 6.700 6.840 6.350 6.420 477,230 -0.14(-2.13%)
Apr 26, 2022 7.040 7.200 6.560 6.560 569,918 -0.53(-7.48%)
Apr 25, 2022 7.280 7.750 6.970 7.090 578,215 -0.36(-4.83%)
Apr 22, 2022 7.200 7.500 7.180 7.450 389,747 +0.17(+2.34%)
Apr 21, 2022 7.850 8.010 7.275 7.280 704,779 -0.63(-7.96%)
Apr 20, 2022 7.820 8.010 7.589 7.910 238,927 +0.05(+0.64%)
Apr 19, 2022 7.850 8.340 7.717 7.860 449,606 +0.21(+2.75%)
Apr 18, 2022 8.710 8.770 7.390 7.650 1,584,133 -0.96(-11.15%)
Apr 14, 2022 8.410 8.880 8.060 8.610 1,570,786 -0.42(-4.65%)
Apr 13, 2022 11.00 11.25 8.480 9.030 17,443,272 -0.88(-8.88%)
Apr 12, 2022 11.55 11.80 8.900 9.910 4,349,582 -1.77(-15.15%)
Apr 11, 2022 11.80 11.90 11.30 11.68 767,374 -0.22(-1.85%)
Apr 08, 2022 11.14 12.09 10.82 11.90 1,814,074 +0.78(+7.01%)
Apr 07, 2022 11.00 11.36 10.66 11.12 2,586,688 +0.40(+3.73%)
Apr 06, 2022 10.47 10.79 10.12 10.72 360,601 +0.21(+2.00%)
Apr 05, 2022 10.50 10.80 10.33 10.51 357,226 +0.03(+0.29%)
Apr 04, 2022 10.18 10.76 10.18 10.48 621,579 +0.13(+1.26%)
Apr 01, 2022 10.14 10.45 9.800 10.35 561,535 +0.21(+2.07%)
Mar 31, 2022 9.770 10.28 9.685 10.14 404,360 +0.24(+2.42%)
Mar 30, 2022 9.900 10.11 9.760 9.900 333,566 +0.00(+0.00%)
Mar 29, 2022 10.02 10.20 9.560 9.900 521,865 -0.16(-1.59%)
Mar 28, 2022 9.430 10.17 9.400 10.06 680,806 +0.44(+4.57%)
Mar 25, 2022 9.550 9.750 9.235 9.620 356,167 +0.25(+2.67%)
Mar 24, 2022 9.000 9.550 9.000 9.370 397,793 +0.27(+2.97%)
Mar 23, 2022 8.990 9.220 8.700 9.100 553,114 +0.13(+1.45%)
Mar 22, 2022 8.500 9.040 8.500 8.970 395,904 +0.38(+4.42%)
Mar 21, 2022 8.880 8.907 8.490 8.590 327,990 -0.38(-4.24%)
Mar 18, 2022 8.510 9.170 8.510 8.970 482,975 +0.32(+3.70%)
Mar 17, 2022 8.380 8.790 8.228 8.650 274,733 +0.21(+2.49%)
Mar 16, 2022 7.940 8.460 7.940 8.440 265,016 +0.39(+4.84%)
Mar 15, 2022 8.170 8.170 7.790 8.050 259,618 -0.04(-0.49%)
Mar 14, 2022 8.430 8.430 7.760 8.090 370,908 -0.35(-4.15%)
Mar 11, 2022 8.500 8.590 8.150 8.440 667,885 +0.33(+4.07%)
Mar 10, 2022 7.500 8.233 7.410 8.110 701,928 +0.51(+6.71%)
Mar 09, 2022 7.220 8.070 7.220 7.600 745,854 +0.34(+4.68%)
Mar 08, 2022 7.100 7.390 6.680 7.260 478,588 +0.22(+3.12%)
Mar 07, 2022 7.120 7.272 6.960 7.040 230,556 -0.15(-2.09%)
Mar 04, 2022 7.570 7.570 7.000 7.190 433,046 -0.26(-3.49%)
Mar 03, 2022 7.750 7.840 7.410 7.450 100,555 -0.29(-3.75%)
Mar 02, 2022 7.480 7.960 7.407 7.740 331,484 +0.23(+3.06%)
Mar 01, 2022 7.680 7.780 7.350 7.510 105,244 -0.12(-1.57%)
Feb 28, 2022 7.580 7.900 7.408 7.630 219,007 -0.07(-0.91%)
Feb 25, 2022 7.680 7.750 7.380 7.700 447,391 +0.04(+0.52%)
Feb 24, 2022 6.900 7.710 6.710 7.660 549,614 +0.44(+6.09%)
Feb 23, 2022 7.150 7.570 7.140 7.220 314,327 +0.20(+2.85%)
Feb 22, 2022 7.700 7.855 7.000 7.020 499,629 -0.92(-11.59%)
Feb 18, 2022 7.940 0 -0.18(-2.22%)
Feb 17, 2022 7.770 8.130 7.770 8.120 377,015 +0.22(+2.78%)
Feb 16, 2022 7.750 7.950 7.480 7.900 360,110 +0.24(+3.13%)
Feb 15, 2022 7.710 7.790 7.510 7.660 263,844 +0.17(+2.27%)
Feb 14, 2022 7.900 8.150 7.370 7.490 458,282 -0.07(-0.93%)
Feb 11, 2022 7.750 8.110 7.360 7.560 436,036 -0.28(-3.57%)
Feb 10, 2022 7.900 8.180 7.712 7.840 889,453 -0.11(-1.38%)
Feb 09, 2022 7.500 7.980 7.470 7.950 404,770 +0.50(+6.71%)
Feb 08, 2022 7.120 7.450 7.020 7.450 600,818 +0.28(+3.91%)
Feb 07, 2022 6.610 7.355 6.550 7.170 553,174 +0.53(+7.98%)
Feb 04, 2022 6.400 6.760 6.340 6.640 176,982 +0.28(+4.40%)
Feb 03, 2022 6.230 6.880 6.360 318,513 -0.12(-1.85%)
Feb 02, 2022 6.640 6.882 6.230 6.480 739,081 -0.14(-2.11%)
Feb 01, 2022 6.380 6.880 6.200 6.620 411,738 +0.30(+4.75%)
Jan 31, 2022 5.890 6.320 381,020 +0.41(+6.94%)
Jan 28, 2022 6.070 6.190 5.640 5.910 1,481,561 -0.21(-3.43%)
Jan 27, 2022 6.180 6.320 5.940 6.120 611,298 +0.05(+0.82%)
Jan 26, 2022 6.350 6.770 5.950 6.070 1,403,391 -0.19(-3.04%)
Jan 25, 2022 6.280 6.480 6.000 6.260 957,431 -0.24(-3.69%)
Jan 24, 2022 6.290 6.650 5.410 6.500 3,414,661 -0.66(-9.22%)
Jan 21, 2022 8.000 8.050 7.070 7.160 1,609,471 -0.92(-11.39%)
Jan 20, 2022 8.060 8.400 8.010 8.080 475,932 +0.05(+0.62%)
Jan 19, 2022 8.250 8.450 7.960 8.030 670,081 -0.23(-2.78%)
Jan 18, 2022 8.280 8.720 8.085 8.260 779,485 -0.19(-2.25%)
Jan 14, 2022 8.450 0 +0.33(+4.06%)
Jan 13, 2022 8.081 8.250 7.814 8.120 736,341 +0.03(+0.37%)
Jan 12, 2022 8.300 8.330 8.000 8.090 370,485 -0.19(-2.29%)
Jan 11, 2022 8.200 8.326 7.975 8.280 449,262 +0.10(+1.22%)
Jan 10, 2022 8.200 8.300 7.880 8.180 563,485 -0.29(-3.42%)
Jan 07, 2022 8.110 8.590 7.960 8.470 662,074 +0.24(+2.92%)
Jan 06, 2022 8.370 8.530 7.850 8.230 624,178 -0.34(-3.97%)
Jan 05, 2022 8.650 8.860 8.390 8.570 980,942 -0.10(-1.15%)
Jan 04, 2022 8.750 8.850 8.460 8.670 510,115 -0.04(-0.46%)
Jan 03, 2022 8.430 8.890 8.120 8.710 520,132 +0.43(+5.19%)
Dec 31, 2021 8.420 8.520 8.210 8.280 185,783 -0.07(-0.84%)
Dec 30, 2021 8.430 8.680 8.320 8.350 282,824 -0.20(-2.34%)
Dec 29, 2021 8.410 8.680 8.150 8.550 335,368 +0.05(+0.59%)
Dec 28, 2021 8.780 9.090 8.390 8.500 718,529 -0.33(-3.74%)
Dec 27, 2021 9.590 9.590 8.800 8.830 487,102 -0.47(-5.05%)
Dec 23, 2021 8.860 9.430 8.860 9.300 665,205 +0.30(+3.33%)
Dec 22, 2021 8.840 9.190 8.700 9.000 663,913 +0.01(+0.11%)
Dec 21, 2021 8.140 9.100 8.140 8.990 957,980 +0.80(+9.77%)
Dec 20, 2021 8.390 8.450 8.027 8.190 480,518 -0.37(-4.32%)
Dec 17, 2021 8.240 8.700 8.110 8.560 964,531 -0.02(-0.23%)
Dec 16, 2021 8.740 9.040 8.100 8.580 7,482,678 +0.59(+7.38%)
Dec 15, 2021 7.400 8.060 7.200 7.990 990,195 +0.49(+6.53%)
Dec 14, 2021 7.300 7.646 7.170 7.500 756,743 +0.20(+2.74%)
Dec 13, 2021 7.720 8.010 7.060 7.300 2,400,653 -0.60(-7.59%)
Dec 10, 2021 8.280 8.560 7.800 7.900 2,748,576 -0.97(-10.94%)
Dec 09, 2021 9.400 10.13 8.680 8.870 3,278,191 -0.49(-5.24%)
Dec 08, 2021 9.610 9.970 9.210 9.360 1,133,698 -0.06(-0.64%)
Dec 07, 2021 9.510 10.04 9.320 9.420 919,992 -0.11(-1.15%)
Dec 06, 2021 9.140 9.830 8.090 9.530 2,163,147 +0.35(+3.81%)
Dec 03, 2021 10.06 10.08 9.000 9.180 2,154,949 -0.88(-8.75%)
Dec 02, 2021 9.730 10.47 9.250 10.06 1,680,318 +0.08(+0.80%)
Dec 01, 2021 9.940 12.47 9.720 9.980 18,653,526 +0.14(+1.42%)
Nov 30, 2021 10.19 10.32 9.980 9.840 2,211,767 -0.32(-3.15%)
Nov 29, 2021 10.27 10.56 9.960 10.16 1,013,944 -0.04(-0.39%)
Nov 26, 2021 9.951 10.29 9.550 10.20 940,369 -0.01(-0.10%)
Nov 24, 2021 10.17 10.35 9.820 10.21 765,396 +0.02(+0.20%)
Nov 23, 2021 9.900 10.33 9.760 10.19 814,869 +0.08(+0.79%)
Nov 22, 2021 10.61 10.72 10.00 10.11 1,247,959 -0.50(-4.71%)
Nov 19, 2021 10.25 10.70 10.05 10.61 1,650,065 +0.51(+5.05%)
Nov 18, 2021 10.06 10.10 9.990 10.10 851,074 +0.00(+0.00%)
Nov 17, 2021 9.650 10.48 9.500 10.10 1,851,424 +0.35(+3.59%)
Nov 16, 2021 9.450 9.980 9.450 9.750 798,310 +0.22(+2.31%)
Nov 15, 2021 9.980 10.17 9.500 9.530 647,901 -0.52(-5.17%)
Nov 12, 2021 10.20 10.50 9.950 10.05 1,046,414 -0.04(-0.40%)
Nov 11, 2021 9.460 10.27 9.460 10.09 1,065,272 +0.63(+6.66%)
Nov 10, 2021 9.570 9.460 1,017,222 -0.25(-2.57%)
Nov 09, 2021 9.890 10.11 9.580 9.710 691,462 -0.36(-3.57%)
Nov 08, 2021 10.05 10.39 9.760 10.07 1,287,560 +0.02(+0.20%)
Nov 05, 2021 9.750 10.43 9.250 10.05 1,839,962 +0.20(+2.03%)
Nov 04, 2021 8.900 10.22 8.687 9.850 3,795,548 +0.99(+11.17%)
Nov 03, 2021 8.750 9.080 8.400 8.860 1,447,790 +0.06(+0.68%)
Nov 02, 2021 8.200 8.963 8.050 8.800 2,646,565 +0.76(+9.45%)
Nov 01, 2021 7.950 8.130 7.850 8.040 293,536 +0.09(+1.13%)
Oct 29, 2021 7.700 8.210 7.680 7.950 949,282 +0.19(+2.45%)
Oct 28, 2021 7.700 7.910 7.600 7.760 340,024 -0.03(-0.39%)
Oct 27, 2021 7.800 7.910 7.500 7.790 574,283 -0.08(-1.02%)
Oct 26, 2021 7.770 8.000 7.870 1,109,460 +0.23(+3.01%)
Oct 25, 2021 7.350 7.690 7.150 7.640 732,089 +0.25(+3.38%)
Oct 22, 2021 7.600 7.633 7.240 7.390 799,688 -0.24(-3.15%)
Oct 21, 2021 7.700 7.944 7.560 7.630 667,271 -0.08(-1.04%)
Oct 20, 2021 7.890 7.920 7.440 7.710 1,085,139 -0.14(-1.78%)
Oct 19, 2021 7.970 8.000 7.740 7.850 505,825 +0.00(+0.00%)
Oct 18, 2021 8.100 8.110 7.750 7.850 528,614 -0.34(-4.15%)
Oct 15, 2021 7.850 8.269 7.800 8.190 747,938 +0.42(+5.41%)
Oct 14, 2021 7.950 8.150 7.630 7.770 1,193,371 -0.08(-1.02%)
Oct 13, 2021 8.100 8.490 7.800 7.850 2,018,195 -0.38(-4.62%)
Oct 12, 2021 7.120 8.380 7.111 8.230 2,554,141 +1.13(+15.92%)
Oct 11, 2021 7.060 7.398 7.050 7.100 659,952 -0.14(-1.93%)
Oct 08, 2021 7.320 7.390 7.040 7.240 773,474 -0.08(-1.09%)
Oct 07, 2021 7.250 7.590 7.200 7.320 859,497 +0.17(+2.38%)
Oct 06, 2021 7.200 7.430 6.910 7.150 1,137,113 -0.32(-4.28%)
Oct 05, 2021 7.490 7.760 7.360 7.470 1,410,601 +0.02(+0.27%)
Oct 04, 2021 8.010 8.140 7.340 7.450 1,352,260 -0.69(-8.48%)
Oct 01, 2021 8.020 8.300 7.310 8.140 2,785,841 +0.04(+0.49%)
Sep 30, 2021 8.050 8.550 7.950 8.100 2,351,468 +0.10(+1.25%)
Sep 29, 2021 9.300 9.300 7.820 8.000 4,926,216 -1.28(-13.79%)
Sep 28, 2021 8.539 9.500 8.539 9.280 3,423,869 +0.39(+4.39%)
Sep 27, 2021 9.200 9.230 8.200 8.890 2,788,358 -0.30(-3.26%)
Sep 24, 2021 8.200 9.450 8.120 9.190 10,049,434 +0.91(+10.99%)
Sep 23, 2021 8.170 8.530 8.000 8.280 3,200,935 +0.25(+3.11%)
Sep 22, 2021 7.710 8.280 7.380 8.030 5,335,612 +0.52(+6.92%)
Sep 21, 2021 7.260 7.620 7.090 7.510 2,024,091 +0.34(+4.74%)
Sep 20, 2021 7.500 7.680 7.030 7.170 1,794,544 -0.69(-8.78%)
Sep 17, 2021 7.540 7.870 7.220 7.860 1,507,017 +0.30(+3.97%)
Sep 16, 2021 7.090 7.700 7.022 7.560 1,530,920 +0.39(+5.44%)
Sep 15, 2021 7.370 7.405 6.850 7.170 1,643,320 -0.13(-1.78%)
Sep 14, 2021 7.710 7.710 7.250 7.300 1,260,448 -0.41(-5.32%)
Sep 13, 2021 7.600 7.850 7.241 7.710 1,868,211 +0.16(+2.12%)
Sep 10, 2021 7.520 8.140 7.100 7.550 2,989,558 -0.18(-2.33%)
Sep 09, 2021 7.510 8.500 7.400 7.730 12,813,821 +0.40(+5.46%)
Sep 08, 2021 6.860 7.440 6.620 7.330 2,074,719 +0.62(+9.24%)
Sep 07, 2021 6.830 6.830 6.450 6.710 899,046 -0.19(-2.75%)
Sep 03, 2021 6.790 7.050 6.720 6.900 960,739 +0.02(+0.29%)
Sep 02, 2021 6.620 6.890 6.490 6.880 999,206 +0.16(+2.38%)
Sep 01, 2021 6.650 6.930 6.420 6.720 3,149,197 -0.07(-1.03%)
Aug 31, 2021 6.850 7.210 6.470 6.790 3,490,011 +0.00(+0.00%)
Aug 30, 2021 6.500 6.955 6.410 6.790 1,343,141 +0.38(+5.93%)
Aug 27, 2021 6.100 6.490 6.014 6.410 1,567,647 +0.32(+5.25%)
Aug 26, 2021 5.930 6.270 5.774 6.090 1,075,117 +0.06(+1.00%)
Aug 25, 2021 5.610 6.080 5.470 6.030 1,018,328 +0.45(+8.06%)
Aug 24, 2021 5.510 5.655 5.400 5.580 355,556 +0.12(+2.20%)
Aug 23, 2021 5.240 5.520 5.190 5.460 377,951 +0.25(+4.80%)
Aug 20, 2021 5.200 5.300 5.130 5.210 563,504 +0.05(+0.97%)
Aug 19, 2021 6.090 6.370 5.090 5.160 4,841,379 -0.54(-9.47%)
Aug 18, 2021 5.420 5.850 5.210 5.700 1,273,173 +0.42(+7.95%)
Aug 17, 2021 5.410 5.530 5.260 5.280 811,660 -0.01(-0.19%)
Aug 16, 2021 5.920 5.917 5.280 5.290 1,583,951 -0.71(-11.83%)
Aug 13, 2021 6.060 6.130 5.940 6.000 927,633 -0.15(-2.44%)
Aug 12, 2021 6.130 6.380 5.690 6.150 2,261,811 +0.00(+0.00%)
Aug 11, 2021 6.000 6.150 5.880 6.150 1,514,654 +0.20(+3.36%)
Aug 10, 2021 5.650 5.970 5.500 5.950 1,414,824 +0.28(+4.94%)
Aug 09, 2021 5.920 6.140 5.560 5.670 3,111,974 -0.12(-2.07%)
Aug 06, 2021 5.160 5.880 5.000 5.790 3,041,902 +0.62(+11.99%)
Aug 05, 2021 4.960 5.210 4.650 5.170 2,027,479 +0.15(+2.99%)
Aug 04, 2021 5.320 6.154 4.930 5.020 14,211,506 -0.29(-5.46%)
Aug 03, 2021 5.230 5.390 4.860 5.310 1,939,609 +0.08(+1.53%)
Aug 02, 2021 5.150 5.439 5.045 5.230 957,113 +0.15(+2.95%)
Jul 30, 2021 5.400 5.400 4.920 5.080 1,335,486 -0.41(-7.47%)
Jul 29, 2021 4.890 5.580 4.889 5.490 2,675,477 +0.56(+11.36%)
Jul 28, 2021 4.502 5.080 4.370 4.930 1,002,691 +0.50(+11.29%)
Jul 27, 2021 4.640 4.783 4.410 4.430 438,284 -0.30(-6.34%)
Jul 26, 2021 4.400 4.890 4.400 4.730 673,291 +0.28(+6.29%)
Jul 23, 2021 4.470 4.474 4.250 4.450 533,712 +0.05(+1.14%)
Jul 22, 2021 4.560 4.680 4.300 4.400 739,175 -0.25(-5.38%)
Jul 21, 2021 4.460 4.700 4.414 4.650 385,296 +0.11(+2.42%)
Jul 20, 2021 4.520 4.550 4.310 4.540 790,826 +0.03(+0.67%)
Jul 19, 2021 4.760 4.890 4.360 4.510 982,860 -0.25(-5.25%)
Jul 16, 2021 4.840 5.090 4.660 4.760 964,642 -0.15(-3.05%)
Jul 15, 2021 5.190 5.280 4.750 4.910 1,316,542 -0.38(-7.18%)
Jul 14, 2021 5.850 6.040 5.000 5.290 2,035,561 -0.56(-9.57%)
Jul 13, 2021 5.960 6.800 5.560 5.850 11,249,295 +0.03(+0.52%)
Jul 12, 2021 5.550 5.930 5.400 5.820 2,454,171 +0.19(+3.37%)
Jul 09, 2021 4.970 6.440 4.900 5.630 7,583,189 +0.87(+18.28%)
Jul 08, 2021 5.150 5.180 4.660 4.760 1,308,068 -0.44(-8.46%)
Jul 07, 2021 4.700 5.250 4.620 5.200 1,395,420 +0.34(+7.00%)
Jul 06, 2021 5.040 5.230 4.760 4.860 1,318,771 -0.14(-2.80%)
Jul 02, 2021 4.960 5.100 4.610 5.000 1,510,200 +0.05(+1.01%)
Jul 01, 2021 5.350 5.380 4.890 4.950 1,303,610 -0.38(-7.13%)
Jun 30, 2021 5.300 5.700 5.160 5.330 1,249,410 +0.09(+1.72%)
Jun 29, 2021 5.480 5.570 5.200 5.240 1,042,239 -0.15(-2.78%)
Jun 28, 2021 5.500 5.600 5.350 5.390 822,289 +0.02(+0.37%)
Jun 25, 2021 5.540 5.540 5.250 5.370 1,934,079 -0.57(-9.60%)
Jun 24, 2021 5.640 5.940 5.550 5.940 1,067,344 +0.42(+7.61%)
Jun 23, 2021 5.400 5.600 5.220 5.520 739,299 +0.24(+4.55%)
Jun 22, 2021 5.120 5.394 5.100 5.280 448,344 +0.22(+4.35%)
Jun 21, 2021 5.480 5.690 5.010 5.060 1,480,113 -0.42(-7.66%)
Jun 18, 2021 5.540 5.740 5.460 5.480 682,803 -0.17(-3.01%)
Jun 17, 2021 5.760 5.980 5.400 5.650 2,503,989 -0.92(-14.00%)
Jun 16, 2021 6.650 7.580 6.330 6.570 19,740,688 +0.54(+8.96%)
Jun 15, 2021 5.480 6.220 5.419 6.030 2,137,572 +0.50(+9.04%)
Jun 14, 2021 5.790 5.790 5.350 5.530 1,419,513 -0.19(-3.32%)
Jun 11, 2021 5.940 5.980 5.470 5.720 1,926,694 -0.07(-1.21%)
Jun 10, 2021 5.930 6.130 5.540 5.790 2,899,332 -0.05(-0.86%)
Jun 09, 2021 5.260 6.390 5.110 5.840 7,355,728 +0.69(+13.40%)
Jun 08, 2021 5.590 5.800 5.000 5.150 2,188,571 -0.42(-7.54%)
Jun 07, 2021 5.250 5.680 5.160 5.570 2,791,745 +0.42(+8.16%)
Jun 04, 2021 5.810 5.830 5.000 5.150 4,086,240 -0.90(-14.88%)
Jun 03, 2021 6.290 7.500 5.520 6.050 13,199,380 -0.13(-2.10%)
Jun 02, 2021 6.610 9.000 5.670 6.180 146,567,408 +3.00(+94.34%)
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.