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

22nd Century Group Inc (NY: XXII )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 30, 2021 48.60 50.70 47.62 48.15 69,956 -1.35(-2.73%)
Jul 29, 2021 48.60 49.80 47.85 49.50 57,064 +1.05(+2.17%)
Jul 28, 2021 46.20 48.75 45.60 48.45 87,638 +2.25(+4.87%)
Jul 27, 2021 46.35 46.80 44.40 46.20 109,681 -0.15(-0.32%)
Jul 26, 2021 48.45 48.55 46.05 46.35 75,139 -1.05(-2.22%)
Jul 23, 2021 49.35 49.35 46.20 47.40 108,549 -0.30(-0.63%)
Jul 22, 2021 49.65 49.95 47.40 47.70 93,416 -2.25(-4.50%)
Jul 21, 2021 48.15 50.55 48.15 49.95 77,202 +2.40(+5.05%)
Jul 20, 2021 46.65 48.45 44.70 47.55 122,779 +1.20(+2.59%)
Jul 19, 2021 45.90 46.95 42.90 46.35 234,151 +0.45(+0.98%)
Jul 16, 2021 47.40 48.15 45.90 45.90 124,165 -1.05(-2.24%)
Jul 15, 2021 53.55 53.70 45.00 46.95 314,472 -6.75(-12.57%)
Jul 14, 2021 55.05 58.05 53.62 53.70 148,920 -0.90(-1.65%)
Jul 13, 2021 56.40 56.70 54.38 54.60 71,418 -1.80(-3.19%)
Jul 12, 2021 57.00 57.30 53.70 56.40 93,541 -0.90(-1.57%)
Jul 09, 2021 57.15 58.50 56.40 57.30 80,617 +0.45(+0.79%)
Jul 08, 2021 52.80 57.30 52.80 56.85 113,010 +0.90(+1.61%)
Jul 07, 2021 59.10 59.25 53.70 55.95 152,143 -2.85(-4.85%)
Jul 06, 2021 59.40 60.00 57.15 58.80 115,872 -0.60(-1.01%)
Jul 02, 2021 63.90 63.90 58.05 59.40 223,199 -3.75(-5.94%)
Jul 01, 2021 69.30 69.45 62.40 63.15 251,485 -6.30(-9.07%)
Jun 30, 2021 72.60 74.25 68.62 69.45 235,820 -4.05(-5.51%)
Jun 29, 2021 73.95 74.70 71.85 73.50 98,295 -0.30(-0.41%)
Jun 28, 2021 70.65 74.40 69.83 73.80 142,379 +2.25(+3.14%)
Jun 25, 2021 69.30 73.50 69.30 71.55 1,308,142 +2.25(+3.25%)
Jun 24, 2021 67.95 70.80 67.50 69.30 112,464 +1.20(+1.76%)
Jun 23, 2021 67.05 70.05 67.05 68.10 142,689 +0.60(+0.89%)
Jun 22, 2021 66.60 67.95 65.03 67.50 119,657 -0.15(-0.22%)
Jun 21, 2021 67.50 68.55 64.50 67.65 135,949 +0.60(+0.89%)
Jun 18, 2021 65.55 69.15 64.95 67.05 177,186 +0.30(+0.45%)
Jun 17, 2021 68.25 69.60 65.40 66.75 114,287 -0.90(-1.33%)
Jun 16, 2021 67.20 68.47 65.40 67.65 103,234 -0.15(-0.22%)
Jun 15, 2021 69.30 69.67 66.45 67.80 115,577 -1.20(-1.74%)
Jun 14, 2021 71.70 72.90 68.85 69.00 93,741 -2.85(-3.97%)
Jun 11, 2021 69.90 72.60 68.70 71.85 140,807 +2.55(+3.68%)
Jun 10, 2021 73.50 74.55 68.55 69.30 152,357 -3.45(-4.74%)
Jun 09, 2021 75.75 77.55 72.15 72.75 217,965 -2.25(-3.00%)
Jun 08, 2021 78.75 78.75 72.45 75.00 191,155 -3.60(-4.58%)
Jun 07, 2021 65.70 78.75 63.75 78.60 483,654 +9.15(+13.17%)
Jun 04, 2021 69.45 70.65 68.55 69.45 77,580 +0.45(+0.65%)
Jun 03, 2021 68.10 70.72 66.45 69.00 126,615 -0.45(-0.65%)
Jun 02, 2021 69.30 70.20 68.10 69.45 111,046 +0.45(+0.65%)
Jun 01, 2021 69.45 72.75 68.70 69.00 123,472 +1.50(+2.22%)
May 28, 2021 76.05 77.25 67.50 67.50 524,409 -8.25(-10.89%)
May 27, 2021 74.10 78.69 73.35 75.75 252,668 +3.60(+4.99%)
May 26, 2021 72.75 75.75 71.85 72.15 157,341 -0.30(-0.41%)
May 25, 2021 70.20 73.05 69.30 72.45 152,502 +2.40(+3.43%)
May 24, 2021 69.45 72.53 66.45 70.05 186,876 +1.80(+2.64%)
May 21, 2021 69.00 69.36 65.79 68.25 95,569 +0.15(+0.22%)
May 20, 2021 69.60 70.65 66.45 68.10 124,486 -1.65(-2.37%)
May 19, 2021 65.70 71.70 63.75 69.75 173,834 +1.50(+2.20%)
May 18, 2021 61.20 70.30 60.54 68.25 247,990 +7.95(+13.18%)
May 17, 2021 58.20 62.70 57.30 60.30 164,809 +1.65(+2.81%)
May 14, 2021 58.80 60.00 56.40 58.65 142,572 +0.60(+1.03%)
May 13, 2021 60.45 61.65 53.40 58.05 235,895 -1.35(-2.27%)
May 12, 2021 65.85 67.80 59.40 59.40 193,981 -7.50(-11.21%)
May 11, 2021 63.00 68.23 61.50 66.90 136,444 +0.00(+0.00%)
May 10, 2021 65.40 69.45 63.30 66.90 280,297 +1.35(+2.06%)
May 07, 2021 64.05 67.35 63.00 65.55 236,279 +2.10(+3.31%)
May 06, 2021 59.25 63.45 54.75 63.45 258,665 +3.00(+4.96%)
May 05, 2021 64.95 66.45 58.80 60.45 282,836 -4.50(-6.93%)
May 04, 2021 63.60 67.05 61.35 64.95 270,956 +0.30(+0.46%)
May 03, 2021 71.85 72.15 63.68 64.65 386,378 -5.55(-7.91%)
Apr 30, 2021 68.40 80.55 68.10 70.20 707,620 -0.90(-1.27%)
Apr 29, 2021 82.05 82.65 67.50 71.10 876,345 -13.20(-15.66%)
Apr 28, 2021 74.55 86.10 71.40 84.30 828,173 +10.65(+14.46%)
Apr 27, 2021 79.50 84.30 72.75 73.65 526,187 -7.20(-8.91%)
Apr 26, 2021 81.30 91.05 70.05 80.85 1,861,059 +3.60(+4.66%)
Apr 23, 2021 61.50 78.60 61.05 77.25 1,045,606 +16.95(+28.11%)
Apr 22, 2021 61.05 63.75 59.10 60.30 421,709 +0.30(+0.50%)
Apr 21, 2021 56.10 63.00 55.50 60.00 564,518 +3.90(+6.95%)
Apr 20, 2021 59.40 59.40 52.20 56.10 820,157 +2.85(+5.35%)
Apr 19, 2021 48.00 59.55 45.15 53.25 806,845 +5.10(+10.59%)
Apr 16, 2021 54.30 54.30 47.25 48.15 177,233 -4.50(-8.55%)
Apr 15, 2021 52.50 55.20 51.60 52.65 103,830 +1.50(+2.93%)
Apr 14, 2021 51.45 53.10 51.00 51.15 73,926 -0.75(-1.45%)
Apr 13, 2021 52.50 53.10 50.40 51.90 95,113 -0.30(-0.57%)
Apr 12, 2021 53.55 53.85 51.00 52.20 104,618 -1.95(-3.60%)
Apr 09, 2021 54.60 56.55 52.50 54.15 85,986 -1.35(-2.43%)
Apr 08, 2021 51.15 56.70 51.00 55.50 161,971 +4.80(+9.47%)
Apr 07, 2021 55.05 55.21 50.25 50.70 110,442 -4.35(-7.90%)
Apr 06, 2021 52.65 55.35 52.50 55.05 90,037 +1.65(+3.09%)
Apr 05, 2021 53.40 55.63 52.05 53.40 123,042 +1.20(+2.30%)
Apr 01, 2021 51.00 54.38 49.50 52.20 249,200 +2.85(+5.78%)
Mar 31, 2021 45.15 51.75 45.00 49.35 177,723 +4.50(+10.03%)
Mar 30, 2021 43.20 45.52 41.10 44.85 85,227 +2.10(+4.91%)
Mar 29, 2021 45.00 47.25 42.60 42.75 119,626 -3.15(-6.86%)
Mar 26, 2021 45.75 48.15 44.55 45.90 110,853 +0.45(+0.99%)
Mar 25, 2021 43.35 45.60 42.00 45.45 124,437 +0.90(+2.02%)
Mar 24, 2021 47.55 48.30 44.40 44.55 108,891 -2.10(-4.50%)
Mar 23, 2021 50.10 51.30 46.35 46.65 145,814 -4.20(-8.26%)
Mar 22, 2021 46.95 51.30 45.30 50.85 187,765 +2.85(+5.94%)
Mar 19, 2021 45.30 48.00 43.65 48.00 156,400 +2.55(+5.61%)
Mar 18, 2021 45.90 48.90 44.40 45.45 199,597 +2.40(+5.57%)
Mar 17, 2021 41.40 43.80 39.90 43.05 135,382 +0.75(+1.77%)
Mar 16, 2021 45.30 45.60 42.00 42.30 153,286 -2.55(-5.69%)
Mar 15, 2021 45.90 47.25 42.30 44.85 215,611 -0.90(-1.97%)
Mar 12, 2021 43.80 50.70 40.65 45.75 558,213 +5.25(+12.96%)
Mar 11, 2021 35.10 42.00 33.75 40.50 327,814 +7.20(+21.62%)
Mar 10, 2021 36.00 37.20 32.70 33.30 233,406 -2.55(-7.11%)
Mar 09, 2021 34.20 36.15 33.00 35.85 183,094 +3.30(+10.14%)
Mar 08, 2021 36.90 37.50 31.95 32.55 222,472 -3.45(-9.58%)
Mar 05, 2021 33.90 36.00 27.90 36.00 415,020 +3.30(+10.09%)
Mar 04, 2021 35.40 39.60 31.65 32.70 401,160 -4.35(-11.74%)
Mar 03, 2021 48.00 48.30 35.70 37.05 530,407 -8.10(-17.94%)
Mar 02, 2021 48.75 50.25 44.85 45.15 222,419 -4.20(-8.51%)
Mar 01, 2021 51.30 52.80 48.75 49.35 187,414 -0.90(-1.79%)
Feb 26, 2021 52.50 54.60 49.65 50.25 214,920 -0.90(-1.76%)
Feb 25, 2021 59.85 60.15 50.40 51.15 221,836 -8.85(-14.75%)
Feb 24, 2021 57.75 60.90 57.30 60.00 172,415 +2.70(+4.71%)
Feb 23, 2021 63.75 63.90 49.20 57.30 334,852 -6.60(-10.33%)
Feb 22, 2021 60.90 69.90 60.75 63.90 403,844 +1.80(+2.90%)
Feb 19, 2021 60.00 62.10 59.25 62.10 178,020 +2.10(+3.50%)
Feb 18, 2021 59.40 62.40 57.45 60.00 233,840 -1.95(-3.15%)
Feb 17, 2021 61.20 62.40 59.40 61.95 195,456 +0.15(+0.24%)
Feb 16, 2021 63.90 63.90 57.45 61.80 363,030 +0.30(+0.49%)
Feb 12, 2021 53.70 63.45 52.65 61.50 791,293 +5.70(+10.22%)
Feb 11, 2021 54.75 56.25 51.30 55.80 417,090 +3.75(+7.20%)
Feb 10, 2021 50.25 64.20 48.45 52.05 906,606 +3.60(+7.43%)
Feb 09, 2021 46.80 50.10 45.90 48.45 251,749 +1.95(+4.19%)
Feb 08, 2021 45.75 46.50 44.70 46.50 144,844 +1.35(+2.99%)
Feb 05, 2021 46.50 46.50 42.64 45.15 202,286 -0.60(-1.31%)
Feb 04, 2021 40.80 45.90 40.80 45.75 339,416 +4.80(+11.72%)
Feb 03, 2021 40.35 42.00 40.05 40.95 188,793 +1.05(+2.63%)
Feb 02, 2021 37.35 40.50 37.20 39.90 190,528 +2.70(+7.26%)
Feb 01, 2021 38.10 38.55 35.40 37.20 123,343 -0.30(-0.80%)
Jan 29, 2021 37.80 39.00 36.60 37.50 112,153 +0.15(+0.40%)
Jan 28, 2021 38.55 40.05 37.35 37.35 156,160 -0.45(-1.19%)
Jan 27, 2021 38.40 41.10 37.50 37.80 199,059 -2.55(-6.32%)
Jan 26, 2021 41.40 41.55 39.45 40.35 124,765 -1.80(-4.27%)
Jan 25, 2021 41.70 42.45 38.10 42.15 178,629 +0.30(+0.72%)
Jan 22, 2021 39.15 42.60 38.40 41.85 152,093 +2.70(+6.90%)
Jan 21, 2021 37.95 40.05 37.50 39.15 100,656 +0.90(+2.35%)
Jan 20, 2021 40.35 40.35 37.65 38.25 117,290 -1.20(-3.04%)
Jan 19, 2021 43.05 43.35 39.00 39.45 192,372 -2.25(-5.40%)
Jan 15, 2021 43.50 43.50 40.80 41.70 114,193 -1.05(-2.46%)
Jan 14, 2021 43.35 44.70 41.85 42.75 182,349 -0.45(-1.04%)
Jan 13, 2021 42.75 43.50 41.10 43.20 127,339 +1.20(+2.86%)
Jan 12, 2021 41.40 43.95 40.65 42.00 168,368 +1.50(+3.70%)
Jan 11, 2021 38.40 40.50 37.50 40.50 157,464 +1.05(+2.66%)
Jan 08, 2021 39.60 39.90 36.45 39.45 166,626 -0.60(-1.50%)
Jan 07, 2021 38.70 40.80 37.50 40.05 259,743 +2.70(+7.23%)
Jan 06, 2021 33.45 41.40 33.15 37.35 553,392 +4.80(+14.75%)
Jan 05, 2021 32.40 34.50 32.25 32.55 118,118 +0.15(+0.46%)
Jan 04, 2021 33.00 34.50 31.80 32.40 127,679 -0.60(-1.82%)
Dec 31, 2020 33.00 33.00 33.00 214,979 -2.40(-6.78%)
Dec 30, 2020 31.65 36.75 31.65 35.40 214,979 +3.75(+11.85%)
Dec 29, 2020 32.25 33.45 31.05 31.65 115,952 -1.35(-4.09%)
Dec 28, 2020 34.50 34.80 32.40 33.00 106,177 -1.35(-3.93%)
Dec 24, 2020 35.40 35.85 33.30 34.35 67,906 -0.30(-0.87%)
Dec 23, 2020 35.10 37.05 33.45 34.65 118,001 -0.60(-1.70%)
Dec 22, 2020 34.80 36.00 33.45 35.25 127,252 +0.15(+0.43%)
Dec 21, 2020 33.00 35.70 31.95 35.10 168,315 +1.95(+5.88%)
Dec 18, 2020 34.35 35.40 32.70 33.15 136,440 -0.75(-2.21%)
Dec 17, 2020 32.10 36.30 31.20 33.90 306,684 +0.30(+0.89%)
Dec 16, 2020 37.80 38.10 30.60 33.60 433,018 -3.60(-9.68%)
Dec 15, 2020 37.80 38.55 35.25 37.20 220,712 +1.95(+5.53%)
Dec 14, 2020 42.00 46.95 34.65 35.25 1,068,654 -2.85(-7.48%)
Dec 11, 2020 34.80 42.45 32.40 38.10 915,346 +5.85(+18.14%)
Dec 10, 2020 27.15 33.75 26.70 32.25 366,431 +5.55(+20.79%)
Dec 09, 2020 28.20 28.35 25.95 26.70 129,580 -1.65(-5.82%)
Dec 08, 2020 23.40 29.25 23.10 28.35 613,267 +4.80(+20.38%)
Dec 07, 2020 24.45 24.90 23.40 23.55 110,179 -1.80(-7.10%)
Dec 04, 2020 25.80 26.25 24.30 25.35 107,080 -0.45(-1.74%)
Dec 03, 2020 24.60 26.25 24.00 25.80 199,813 +1.50(+6.17%)
Dec 02, 2020 23.10 24.45 22.35 24.30 97,887 +0.45(+1.89%)
Dec 01, 2020 24.30 24.30 22.50 23.85 106,864 +0.00(+0.00%)
Nov 30, 2020 25.20 25.35 22.65 23.85 138,978 -0.15(-0.62%)
Nov 27, 2020 23.10 24.00 22.05 24.00 66,306 +1.35(+5.96%)
Nov 25, 2020 21.30 23.10 20.25 22.65 114,340 +1.20(+5.59%)
Nov 24, 2020 22.50 23.10 20.70 21.45 109,554 -0.30(-1.38%)
Nov 23, 2020 22.50 22.65 20.40 21.75 140,171 +1.50(+7.41%)
Nov 20, 2020 24.75 27.00 19.50 20.25 663,920 -2.25(-10.00%)
Nov 19, 2020 19.35 22.50 18.60 22.50 414,375 +4.50(+25.00%)
Nov 18, 2020 16.35 22.80 16.20 18.00 646,958 +2.25(+14.29%)
Nov 17, 2020 13.95 16.05 13.35 15.75 259,459 +1.78(+12.77%)
Nov 16, 2020 12.59 14.10 12.15 13.97 176,559 +1.73(+14.13%)
Nov 13, 2020 11.55 12.26 11.40 12.24 408,326 +0.84(+7.34%)
Nov 12, 2020 12.60 12.75 11.25 11.40 166,701 -0.68(-5.61%)
Nov 11, 2020 12.53 13.12 12.08 12.08 94,216 -0.38(-3.02%)
Nov 10, 2020 12.90 13.05 12.42 12.45 79,825 -0.04(-0.29%)
Nov 09, 2020 13.50 13.76 12.45 12.49 140,131 -0.04(-0.35%)
Nov 06, 2020 13.05 13.63 12.45 12.53 150,053 -0.37(-2.84%)
Nov 05, 2020 11.55 13.65 11.55 12.90 228,000 +1.80(+16.22%)
Nov 04, 2020 10.95 11.40 10.65 11.10 50,262 +0.61(+5.85%)
Nov 03, 2020 11.25 11.70 10.49 10.49 73,984 -0.54(-4.88%)
Nov 02, 2020 11.10 11.52 10.67 11.03 35,250 +0.12(+1.11%)
Oct 30, 2020 10.95 11.18 10.65 10.90 36,160 +0.04(+0.40%)
Oct 29, 2020 10.61 11.09 10.20 10.86 53,617 +0.22(+2.07%)
Oct 28, 2020 11.55 11.56 10.52 10.64 53,815 -0.91(-7.88%)
Oct 27, 2020 12.15 12.30 11.40 11.55 42,030 -0.60(-4.94%)
Oct 26, 2020 12.30 13.05 12.02 12.15 37,340 -0.64(-5.00%)
Oct 23, 2020 12.75 13.20 12.07 12.79 45,406 +0.03(+0.25%)
Oct 22, 2020 12.54 13.19 11.85 12.76 64,245 +0.26(+2.08%)
Oct 21, 2020 13.50 13.65 12.45 12.50 53,498 -0.96(-7.11%)
Oct 20, 2020 13.65 13.80 13.06 13.46 64,023 +0.11(+0.79%)
Oct 19, 2020 12.75 13.95 12.30 13.35 114,625 +0.53(+4.09%)
Oct 16, 2020 13.95 14.03 12.45 12.82 101,426 -1.05(-7.58%)
Oct 15, 2020 13.31 14.33 12.00 13.88 212,591 +0.98(+7.57%)
Oct 14, 2020 11.55 13.80 10.80 12.90 404,248 +1.12(+9.48%)
Oct 13, 2020 12.00 12.03 11.55 11.78 52,735 -0.20(-1.64%)
Oct 12, 2020 11.70 12.07 11.49 11.98 97,068 +0.47(+4.11%)
Oct 09, 2020 11.25 11.82 11.10 11.51 61,740 +0.41(+3.66%)
Oct 08, 2020 11.10 11.25 10.80 11.10 52,455 +0.14(+1.31%)
Oct 07, 2020 10.80 11.18 10.61 10.96 43,719 +0.34(+3.25%)
Oct 06, 2020 10.51 10.94 10.50 10.61 63,014 +0.11(+1.06%)
Oct 05, 2020 10.95 11.10 10.20 10.50 69,273 -0.09(-0.88%)
Oct 02, 2020 9.375 10.80 9.375 10.59 93,880 +0.76(+7.70%)
Oct 01, 2020 9.612 10.04 9.450 9.835 58,538 +0.22(+2.33%)
Sep 30, 2020 9.750 9.956 9.564 9.612 30,688 -0.14(-1.42%)
Sep 29, 2020 9.300 9.944 9.011 9.750 83,711 +0.60(+6.56%)
Sep 28, 2020 9.450 9.600 9.000 9.150 40,458 -0.27(-2.85%)
Sep 25, 2020 8.850 9.990 8.700 9.418 107,013 +0.94(+11.11%)
Sep 24, 2020 8.700 8.847 8.439 8.476 30,866 -0.29(-3.34%)
Sep 23, 2020 8.625 8.787 8.625 8.769 32,473 -0.06(-0.65%)
Sep 22, 2020 8.771 8.848 8.625 8.826 14,996 +0.13(+1.45%)
Sep 21, 2020 8.700 8.850 8.550 8.700 24,853 +0.15(+1.75%)
Sep 18, 2020 8.775 8.977 8.430 8.550 69,160 -0.18(-2.11%)
Sep 17, 2020 8.700 8.847 8.700 8.735 20,496 -0.12(-1.31%)
Sep 16, 2020 9.000 9.150 8.850 8.850 23,247 -0.17(-1.93%)
Sep 15, 2020 8.600 9.225 8.550 9.024 56,478 +0.37(+4.28%)
Sep 14, 2020 8.352 8.760 8.352 8.653 28,466 +0.26(+3.05%)
Sep 11, 2020 9.000 9.149 8.340 8.397 45,273 -0.53(-5.93%)
Sep 10, 2020 8.259 9.068 8.252 8.927 58,448 +0.53(+6.27%)
Sep 09, 2020 8.700 8.700 8.250 8.400 78,996 -0.40(-4.57%)
Sep 08, 2020 9.000 9.105 8.700 8.802 65,419 -0.21(-2.31%)
Sep 04, 2020 9.150 9.174 8.634 9.011 68,960 -0.03(-0.28%)
Sep 03, 2020 9.300 9.688 8.625 9.036 122,112 -0.21(-2.27%)
Sep 02, 2020 9.300 9.592 9.153 9.246 53,146 -0.03(-0.31%)
Sep 01, 2020 8.955 9.598 8.850 9.274 71,707 +0.42(+4.80%)
Aug 31, 2020 9.450 9.600 8.700 8.850 152,571 -0.68(-7.09%)
Aug 28, 2020 9.450 9.674 9.437 9.525 27,960 +0.01(+0.14%)
Aug 27, 2020 9.300 9.816 9.300 9.511 32,013 -0.19(-1.96%)
Aug 26, 2020 9.450 9.998 9.383 9.702 49,774 +0.25(+2.67%)
Aug 25, 2020 9.450 9.750 9.300 9.450 37,997 -0.06(-0.66%)
Aug 24, 2020 9.730 9.764 9.178 9.513 73,820 -0.35(-3.59%)
Aug 21, 2020 9.911 9.975 9.527 9.867 45,153 +0.02(+0.21%)
Aug 20, 2020 10.31 10.48 9.645 9.846 49,279 -0.23(-2.28%)
Aug 19, 2020 9.505 10.39 9.300 10.08 126,678 +0.59(+6.20%)
Aug 18, 2020 9.450 9.637 9.296 9.488 122,155 +0.24(+2.60%)
Aug 17, 2020 9.600 9.747 9.248 9.248 113,939 -0.35(-3.69%)
Aug 14, 2020 10.28 10.28 9.601 9.601 167,853 -0.60(-5.87%)
Aug 13, 2020 10.50 11.59 9.900 10.20 371,531 -0.34(-3.20%)
Aug 12, 2020 10.80 10.80 10.36 10.54 77,750 -0.13(-1.20%)
Aug 11, 2020 10.85 11.06 10.65 10.66 85,092 -0.22(-2.05%)
Aug 10, 2020 11.21 11.25 10.88 10.89 75,340 -0.05(-0.49%)
Aug 07, 2020 11.10 11.25 10.81 10.94 46,786 -0.17(-1.55%)
Aug 06, 2020 11.25 11.37 10.95 11.12 52,888 -0.06(-0.56%)
Aug 05, 2020 11.40 11.65 11.10 11.18 80,410 -0.24(-2.14%)
Aug 04, 2020 11.66 11.88 11.32 11.42 59,151 -0.13(-1.12%)
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.