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

Xbiotech Inc (NQ: XBIT )

8.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2019 6.275 6.576 6.169 6.222 199,391 +0.07(+1.15%)
Jul 30, 2019 6.125 6.196 6.045 6.151 98,758 +0.03(+0.43%)
Jul 29, 2019 6.249 6.399 6.089 6.125 329,616 -0.11(-1.84%)
Jul 26, 2019 6.496 6.584 6.107 6.240 94,024 -0.17(-2.62%)
Jul 25, 2019 6.187 6.690 6.187 6.408 395,022 +0.34(+5.69%)
Jul 24, 2019 6.302 6.302 6.054 6.063 115,463 -0.20(-3.24%)
Jul 23, 2019 6.319 6.319 6.204 6.266 107,889 -0.11(-1.80%)
Jul 22, 2019 6.372 6.434 6.275 6.381 55,706 +0.07(+1.12%)
Jul 19, 2019 6.355 6.425 6.275 6.310 81,125 -0.04(-0.70%)
Jul 18, 2019 6.372 6.443 6.293 6.355 63,545 -0.03(-0.42%)
Jul 17, 2019 6.363 6.496 6.275 6.381 70,516 +0.05(+0.84%)
Jul 16, 2019 6.328 6.558 6.293 6.328 57,831 -0.03(-0.42%)
Jul 15, 2019 6.478 6.540 6.222 6.355 100,788 -0.09(-1.37%)
Jul 12, 2019 6.841 6.869 6.372 6.443 158,744 -0.42(-6.06%)
Jul 11, 2019 6.885 6.947 6.646 6.858 108,381 +0.00(+0.00%)
Jul 10, 2019 6.938 7.238 6.531 6.858 94,189 -0.06(-0.89%)
Jul 09, 2019 6.876 7.038 6.832 6.920 161,845 +0.11(+1.56%)
Jul 08, 2019 6.894 6.929 6.664 6.814 89,446 -0.05(-0.77%)
Jul 05, 2019 7.124 7.177 6.699 6.867 172,434 -0.24(-3.36%)
Jul 03, 2019 6.523 7.194 6.452 7.106 126,610 +0.59(+9.09%)
Jul 02, 2019 6.673 6.788 6.293 6.514 183,281 -0.16(-2.38%)
Jul 01, 2019 6.629 6.788 6.540 6.673 242,867 -0.03(-0.40%)
Jun 28, 2019 6.584 6.938 6.408 6.699 2,639,020 +0.11(+1.74%)
Jun 27, 2019 6.452 6.708 6.240 6.584 196,167 +0.14(+2.19%)
Jun 26, 2019 6.717 6.717 6.302 6.443 168,198 -0.19(-2.80%)
Jun 25, 2019 6.505 6.814 6.372 6.629 139,022 +0.13(+2.04%)
Jun 24, 2019 6.682 6.823 6.452 6.496 124,181 -0.17(-2.52%)
Jun 21, 2019 6.514 6.735 6.372 6.664 350,752 +0.18(+2.72%)
Jun 20, 2019 6.549 6.832 6.408 6.487 186,998 -0.05(-0.81%)
Jun 19, 2019 6.682 6.788 6.434 6.540 141,800 -0.23(-3.39%)
Jun 18, 2019 6.629 6.779 6.540 6.770 180,283 +0.34(+5.22%)
Jun 17, 2019 6.328 6.606 6.275 6.434 131,818 +0.11(+1.82%)
Jun 14, 2019 6.399 6.399 6.112 6.319 194,950 +0.14(+2.29%)
Jun 13, 2019 6.372 6.505 6.098 6.178 137,845 -0.12(-1.96%)
Jun 12, 2019 6.257 6.487 6.222 6.302 176,721 +0.03(+0.42%)
Jun 11, 2019 6.549 6.549 6.213 6.275 285,257 -0.08(-1.25%)
Jun 10, 2019 6.911 6.911 6.275 6.355 350,292 -0.54(-7.82%)
Jun 07, 2019 6.805 7.026 6.646 6.894 323,145 +0.14(+2.09%)
Jun 06, 2019 6.355 6.973 6.204 6.752 402,758 +0.47(+7.45%)
Jun 05, 2019 6.363 6.496 6.187 6.284 569,885 -0.01(-0.14%)
Jun 04, 2019 6.682 6.682 6.213 6.293 293,798 -0.37(-5.57%)
Jun 03, 2019 6.620 6.797 6.452 6.664 252,500 +0.30(+4.72%)
May 31, 2019 7.009 7.071 5.975 6.363 1,140,512 -1.66(-20.70%)
May 30, 2019 7.778 8.069 7.698 8.025 39,119 +0.27(+3.53%)
May 29, 2019 7.981 8.136 7.751 7.751 74,613 -0.26(-3.20%)
May 28, 2019 7.963 8.113 7.760 8.007 59,179 +0.04(+0.56%)
May 24, 2019 7.892 8.105 7.742 7.963 31,341 +0.08(+1.01%)
May 23, 2019 7.999 8.131 7.583 7.884 81,125 -0.12(-1.55%)
May 22, 2019 8.122 8.264 7.848 8.007 28,894 -0.11(-1.41%)
May 21, 2019 7.937 8.228 7.813 8.122 52,552 +0.21(+2.68%)
May 20, 2019 7.963 8.255 7.583 7.910 82,901 -0.11(-1.43%)
May 17, 2019 8.166 8.538 8.016 8.025 102,736 -0.14(-1.73%)
May 16, 2019 8.308 8.387 7.990 8.166 50,993 -0.14(-1.70%)
May 15, 2019 8.140 8.520 8.052 8.308 44,319 +0.13(+1.62%)
May 14, 2019 8.308 8.396 7.954 8.175 88,735 -0.11(-1.39%)
May 13, 2019 8.591 8.803 8.264 8.290 324,868 -0.38(-4.38%)
May 10, 2019 8.264 8.732 8.264 8.670 148,673 +0.42(+5.14%)
May 09, 2019 8.299 8.520 8.166 8.246 127,076 -0.15(-1.79%)
May 08, 2019 8.060 8.467 8.060 8.396 91,970 +0.31(+3.83%)
May 07, 2019 8.166 8.237 7.972 8.087 74,144 -0.04(-0.44%)
May 06, 2019 7.901 8.467 7.884 8.122 107,441 -0.01(-0.11%)
May 03, 2019 8.193 8.312 7.945 8.131 73,544 -0.01(-0.11%)
May 02, 2019 7.601 8.290 7.579 8.140 161,878 +0.41(+5.26%)
May 01, 2019 7.875 7.937 7.671 7.733 66,596 -0.14(-1.80%)
Apr 30, 2019 8.281 8.387 7.778 7.875 80,194 -0.46(-5.51%)
Apr 29, 2019 8.458 8.617 8.140 8.334 75,027 -0.06(-0.74%)
Apr 26, 2019 8.379 8.555 8.131 8.396 86,669 +0.00(+0.00%)
Apr 25, 2019 8.113 8.564 8.113 8.396 120,816 +0.27(+3.37%)
Apr 24, 2019 8.387 8.511 7.937 8.122 104,686 -0.19(-2.34%)
Apr 23, 2019 8.060 8.449 8.060 8.317 112,851 +0.26(+3.18%)
Apr 22, 2019 7.671 8.096 7.671 8.060 83,853 +0.37(+4.83%)
Apr 18, 2019 7.565 7.866 7.512 7.689 112,919 +0.04(+0.46%)
Apr 17, 2019 7.769 7.901 7.336 7.654 366,880 -0.13(-1.70%)
Apr 16, 2019 7.901 7.998 7.424 7.786 165,452 -0.16(-2.00%)
Apr 15, 2019 8.043 8.087 7.725 7.945 190,576 -0.12(-1.53%)
Apr 12, 2019 8.334 8.493 7.663 8.069 245,866 -0.29(-3.49%)
Apr 11, 2019 8.458 8.653 8.308 8.361 84,610 -0.11(-1.25%)
Apr 10, 2019 8.352 8.732 8.332 8.467 85,176 +0.11(+1.38%)
Apr 09, 2019 8.617 8.708 8.131 8.352 174,246 -0.29(-3.37%)
Apr 08, 2019 8.865 9.006 8.573 8.644 95,643 -0.21(-2.40%)
Apr 05, 2019 8.971 9.315 8.520 8.856 208,528 -0.24(-2.62%)
Apr 04, 2019 9.510 9.881 9.015 9.094 155,960 -0.59(-6.11%)
Apr 03, 2019 9.501 9.775 9.112 9.687 323,991 +0.06(+0.64%)
Apr 02, 2019 9.908 10.02 9.554 9.625 85,634 -0.34(-3.37%)
Apr 01, 2019 9.748 10.25 9.510 9.961 183,199 +0.22(+2.27%)
Mar 29, 2019 9.483 10.08 9.483 9.740 138,603 +0.21(+2.23%)
Mar 28, 2019 9.828 9.919 9.474 9.527 58,574 -0.34(-3.41%)
Mar 27, 2019 9.669 9.987 9.395 9.863 141,072 +0.23(+2.39%)
Mar 26, 2019 9.227 9.943 9.227 9.634 262,001 +0.34(+3.61%)
Mar 25, 2019 9.536 9.545 8.706 9.298 186,196 -0.37(-3.84%)
Mar 22, 2019 10.27 10.27 9.308 9.669 189,180 -0.60(-5.85%)
Mar 21, 2019 9.722 10.38 9.563 10.27 203,420 +0.55(+5.64%)
Mar 20, 2019 9.368 9.872 9.245 9.722 300,299 +0.35(+3.77%)
Mar 19, 2019 8.750 9.501 8.670 9.368 197,570 +0.67(+7.72%)
Mar 18, 2019 8.122 8.697 8.105 8.697 116,384 +0.59(+7.31%)
Mar 15, 2019 8.025 8.679 8.003 8.105 263,856 +0.07(+0.88%)
Mar 14, 2019 8.396 8.440 7.645 8.034 378,204 -0.46(-5.41%)
Mar 13, 2019 8.750 8.794 8.317 8.493 212,934 -0.33(-3.71%)
Mar 12, 2019 8.882 9.236 8.568 8.820 118,483 -0.06(-0.70%)
Mar 11, 2019 9.457 9.589 8.511 8.882 351,057 -0.63(-6.60%)
Mar 08, 2019 8.608 9.616 8.458 9.510 323,371 +0.64(+7.17%)
Mar 07, 2019 8.158 8.882 7.610 8.873 159,534 +0.70(+8.54%)
Mar 06, 2019 8.493 8.829 7.344 8.175 321,140 -0.26(-3.04%)
Mar 05, 2019 8.591 8.591 8.052 8.432 228,551 +0.25(+3.02%)
Mar 04, 2019 8.396 8.396 7.999 8.184 237,428 -0.07(-0.86%)
Mar 01, 2019 7.071 8.396 6.850 8.255 611,781 +1.25(+17.78%)
Feb 28, 2019 6.982 7.106 6.717 7.009 84,521 -0.02(-0.25%)
Feb 27, 2019 7.291 7.327 7.017 7.026 91,746 -0.30(-4.10%)
Feb 26, 2019 7.062 7.344 7.053 7.327 68,815 +0.13(+1.84%)
Feb 25, 2019 7.512 7.512 6.947 7.194 166,840 -0.33(-4.35%)
Feb 22, 2019 7.512 7.592 7.389 7.521 52,726 +0.03(+0.35%)
Feb 21, 2019 7.618 7.654 7.318 7.495 72,485 -0.05(-0.70%)
Feb 20, 2019 7.636 7.689 7.433 7.548 57,375 -0.04(-0.58%)
Feb 19, 2019 7.689 7.725 7.017 7.592 155,065 -0.06(-0.81%)
Feb 15, 2019 7.822 7.866 7.247 7.654 108,167 -0.12(-1.59%)
Feb 14, 2019 7.247 7.866 7.221 7.778 131,010 +0.50(+6.93%)
Feb 13, 2019 7.353 7.601 7.071 7.274 169,744 -0.15(-2.02%)
Feb 12, 2019 7.362 7.593 6.982 7.424 185,429 -0.22(-2.89%)
Feb 11, 2019 7.477 8.131 7.256 7.645 173,845 +0.17(+2.25%)
Feb 08, 2019 7.866 7.919 6.425 7.477 528,279 -0.53(-6.62%)
Feb 07, 2019 8.838 9.457 7.415 8.007 733,534 -0.70(-8.02%)
Feb 06, 2019 7.318 8.794 7.283 8.706 757,247 +1.26(+16.98%)
Feb 05, 2019 6.743 7.866 6.275 7.442 537,688 +1.04(+16.30%)
Feb 04, 2019 5.975 6.399 5.745 6.399 203,604 +0.49(+8.22%)
Feb 01, 2019 5.886 5.922 5.250 5.913 123,668 +0.08(+1.36%)
Jan 31, 2019 5.762 5.833 5.639 5.833 55,332 +0.13(+2.33%)
Jan 30, 2019 5.497 5.860 5.497 5.701 138,280 +0.17(+3.04%)
Jan 29, 2019 5.285 5.559 5.220 5.533 75,795 +0.24(+4.51%)
Jan 28, 2019 5.471 5.745 4.809 5.294 451,617 -0.07(-1.32%)
Jan 25, 2019 5.391 5.497 5.223 5.365 91,422 -0.02(-0.33%)
Jan 24, 2019 5.303 5.391 5.188 5.382 53,264 +0.17(+3.22%)
Jan 23, 2019 5.374 5.382 4.976 5.215 69,254 +0.09(+1.72%)
Jan 22, 2019 5.435 5.435 4.780 5.126 127,281 -0.27(-4.92%)
Jan 18, 2019 5.170 5.427 4.985 5.391 87,122 +0.15(+2.87%)
Jan 17, 2019 5.055 5.241 4.614 5.241 101,873 +0.21(+4.22%)
Jan 16, 2019 4.720 5.259 4.711 5.029 95,201 +0.25(+5.18%)
Jan 15, 2019 5.029 5.055 4.472 4.781 116,827 -0.27(-5.42%)
Jan 14, 2019 5.161 5.303 5.038 5.055 50,075 -0.11(-2.05%)
Jan 11, 2019 5.108 5.285 4.949 5.161 42,542 +0.16(+3.18%)
Jan 10, 2019 4.852 5.108 4.525 5.002 110,789 +0.13(+2.72%)
Jan 09, 2019 4.861 5.259 4.560 4.870 150,348 +0.08(+1.66%)
Jan 08, 2019 4.852 5.215 4.773 4.790 100,154 +0.10(+2.07%)
Jan 07, 2019 4.614 4.976 4.428 4.693 95,418 +0.04(+0.95%)
Jan 04, 2019 4.490 4.808 4.225 4.649 105,904 +0.19(+4.16%)
Jan 03, 2019 4.684 4.860 4.437 4.463 75,531 -0.09(-1.94%)
Jan 02, 2019 4.428 4.826 4.419 4.552 58,821 +0.06(+1.38%)
Dec 31, 2018 4.419 4.640 4.419 4.490 115,861 +0.11(+2.42%)
Dec 28, 2018 4.419 4.596 4.384 4.384 101,831 +0.00(+0.00%)
Dec 27, 2018 4.322 4.419 4.251 4.384 200,282 -0.18(-3.88%)
Dec 26, 2018 5.294 5.294 4.348 4.560 375,270 -0.71(-13.42%)
Dec 24, 2018 5.568 5.745 5.011 5.268 237,606 -0.27(-4.94%)
Dec 21, 2018 5.374 5.603 5.276 5.542 354,599 +0.30(+5.73%)
Dec 20, 2018 4.967 5.303 4.790 5.241 353,177 +0.42(+8.61%)
Dec 19, 2018 4.375 5.082 4.242 4.826 411,841 +0.51(+11.89%)
Dec 18, 2018 4.066 4.446 4.013 4.313 182,328 +0.30(+7.49%)
Dec 17, 2018 3.871 4.101 3.871 4.013 42,029 +0.09(+2.25%)
Dec 14, 2018 3.889 3.933 3.862 3.924 153,539 +0.04(+1.14%)
Dec 13, 2018 3.906 3.924 3.809 3.880 304,582 +0.00(+0.00%)
Dec 12, 2018 3.845 4.110 3.845 3.880 159,061 +0.06(+1.62%)
Dec 11, 2018 3.677 3.845 3.677 3.818 38,390 +0.16(+4.35%)
Dec 10, 2018 3.668 3.694 3.632 3.659 13,992 +0.00(+0.00%)
Dec 07, 2018 3.624 3.712 3.624 3.659 31,794 +0.04(+0.98%)
Dec 06, 2018 3.694 3.712 3.624 3.624 20,313 -0.13(-3.53%)
Dec 04, 2018 3.880 3.942 3.712 3.756 35,641 -0.17(-4.28%)
Dec 03, 2018 3.977 3.977 3.845 3.924 24,528 -0.04(-0.89%)
Nov 30, 2018 3.650 3.977 3.650 3.959 293,274 +0.29(+7.95%)
Nov 29, 2018 3.677 3.716 3.632 3.668 28,389 -0.04(-0.95%)
Nov 28, 2018 3.694 3.845 3.236 3.703 97,349 -0.02(-0.47%)
Nov 27, 2018 3.800 3.845 3.535 3.721 98,416 -0.10(-2.55%)
Nov 26, 2018 3.871 3.871 3.800 3.818 26,344 -0.03(-0.69%)
Nov 23, 2018 3.774 3.862 3.694 3.845 11,201 +0.04(+1.16%)
Nov 21, 2018 3.800 3.800 3.800 0 +0.09(+2.38%)
Nov 20, 2018 3.588 3.792 3.588 3.712 7,042 +0.00(+0.00%)
Nov 19, 2018 3.668 3.800 3.668 3.712 34,159 +0.06(+1.69%)
Nov 16, 2018 3.730 3.730 3.588 3.650 21,724 -0.06(-1.67%)
Nov 15, 2018 3.504 3.756 3.504 3.712 29,312 +0.14(+3.96%)
Nov 14, 2018 3.473 3.579 3.473 3.571 12,844 +0.04(+1.25%)
Nov 13, 2018 3.650 3.659 3.491 3.526 15,994 -0.03(-0.75%)
Nov 12, 2018 3.420 3.553 3.226 3.553 36,509 +0.15(+4.42%)
Nov 09, 2018 3.358 3.438 3.226 3.403 29,531 +0.04(+1.32%)
Nov 08, 2018 3.491 3.526 3.358 3.358 23,900 -0.14(-4.04%)
Nov 07, 2018 3.447 3.535 3.420 3.500 11,363 +0.06(+1.80%)
Nov 06, 2018 3.482 3.491 3.394 3.438 21,122 -0.06(-1.77%)
Nov 05, 2018 3.491 3.500 3.473 3.500 25,650 +0.01(+0.25%)
Nov 02, 2018 3.412 3.491 3.102 3.491 24,552 +0.13(+3.95%)
Nov 01, 2018 3.270 3.491 3.270 3.358 57,310 -0.09(-2.56%)
Oct 31, 2018 3.367 3.465 3.367 3.447 10,938 +0.07(+2.09%)
Oct 30, 2018 3.341 3.465 3.235 3.376 181,200 +0.04(+1.06%)
Oct 29, 2018 3.297 3.394 3.230 3.341 16,125 +0.03(+0.93%)
Oct 26, 2018 3.358 3.482 3.252 3.310 54,310 -0.05(-1.45%)
Oct 25, 2018 3.182 3.394 3.182 3.358 62,970 +0.18(+5.70%)
Oct 24, 2018 3.217 3.358 3.164 3.177 37,283 -0.07(-2.04%)
Oct 23, 2018 2.917 3.252 2.917 3.244 26,964 +0.20(+6.69%)
Oct 22, 2018 3.155 3.226 2.961 3.040 37,077 -0.10(-3.10%)
Oct 19, 2018 3.261 3.358 3.102 3.138 14,595 -0.07(-2.20%)
Oct 18, 2018 3.226 3.252 3.173 3.208 94,672 +0.01(+0.28%)
Oct 17, 2018 3.270 3.390 3.164 3.199 36,015 +0.00(+0.00%)
Oct 16, 2018 2.917 3.235 2.899 3.199 297,409 +0.31(+10.70%)
Oct 15, 2018 2.855 3.049 2.802 2.890 40,225 -0.03(-0.91%)
Oct 12, 2018 2.872 3.067 2.757 2.917 28,625 +0.04(+1.54%)
Oct 11, 2018 2.828 3.040 2.828 2.872 68,675 -0.18(-5.80%)
Oct 10, 2018 2.846 3.076 2.837 3.049 99,254 +0.13(+4.55%)
Oct 09, 2018 2.828 3.049 2.828 2.917 41,074 +0.07(+2.48%)
Oct 08, 2018 2.908 2.908 2.837 2.846 23,882 -0.08(-2.72%)
Oct 05, 2018 2.934 3.031 2.837 2.925 75,355 -0.03(-0.90%)
Oct 04, 2018 2.943 3.058 2.925 2.952 96,840 +0.01(+0.30%)
Oct 03, 2018 3.031 3.031 2.872 2.943 235,216 -0.11(-3.48%)
Oct 02, 2018 2.996 3.093 2.819 3.049 270,068 +0.19(+6.48%)
Oct 01, 2018 2.908 2.952 2.749 2.864 132,985 +0.05(+1.89%)
Sep 28, 2018 2.811 3.005 2.775 2.811 134,417 +0.03(+0.95%)
Sep 27, 2018 2.651 3.031 2.651 2.784 236,748 +0.09(+3.28%)
Sep 26, 2018 2.607 2.766 2.598 2.696 145,537 +0.11(+4.10%)
Sep 25, 2018 2.395 2.616 2.395 2.590 199,192 +0.19(+8.12%)
Sep 24, 2018 2.377 2.607 2.289 2.395 175,025 -0.08(-3.21%)
Sep 21, 2018 2.254 2.554 2.227 2.475 275,850 +0.09(+3.70%)
Sep 20, 2018 2.413 2.439 2.342 2.386 65,433 -0.05(-2.17%)
Sep 19, 2018 2.528 2.529 2.386 2.439 35,155 -0.11(-4.17%)
Sep 18, 2018 2.581 2.598 2.448 2.545 52,497 -0.05(-2.04%)
Sep 17, 2018 2.519 2.607 2.484 2.598 94,956 +0.12(+5.00%)
Sep 14, 2018 2.519 2.528 2.386 2.475 127,968 -0.06(-2.44%)
Sep 13, 2018 2.828 2.872 2.430 2.537 322,773 -0.04(-1.71%)
Sep 12, 2018 2.554 2.828 2.121 2.581 767,399 +0.54(+26.41%)
Sep 11, 2018 2.369 2.430 1.883 2.042 785,281 -0.42(-16.91%)
Sep 10, 2018 3.164 3.252 2.413 2.457 273,315 -0.71(-22.35%)
Sep 07, 2018 3.208 3.429 3.129 3.164 43,674 -0.04(-1.10%)
Sep 06, 2018 3.429 3.544 3.173 3.199 43,189 -0.22(-6.46%)
Sep 05, 2018 3.500 3.624 3.403 3.420 49,279 -0.10(-2.76%)
Sep 04, 2018 3.571 3.606 3.456 3.518 24,053 -0.05(-1.48%)
Aug 31, 2018 3.571 3.571 3.571 0 +0.06(+1.76%)
Aug 30, 2018 3.447 3.579 3.447 3.509 18,162 +0.06(+1.79%)
Aug 29, 2018 3.535 3.615 3.403 3.447 66,185 -0.12(-3.47%)
Aug 28, 2018 3.571 3.650 3.571 3.571 12,378 +0.00(+0.00%)
Aug 27, 2018 3.571 3.606 3.500 3.571 120,358 -0.02(-0.49%)
Aug 24, 2018 3.677 3.898 3.579 3.588 41,864 -0.09(-2.40%)
Aug 23, 2018 3.827 4.083 3.677 3.677 45,671 -0.21(-5.45%)
Aug 22, 2018 4.066 4.066 3.765 3.889 18,491 -0.13(-3.30%)
Aug 21, 2018 3.632 4.021 3.597 4.021 108,534 +0.35(+9.64%)
Aug 20, 2018 3.756 3.756 3.571 3.668 21,961 +0.00(+0.00%)
Aug 17, 2018 3.765 3.783 3.637 3.668 17,650 -0.13(-3.49%)
Aug 16, 2018 3.809 3.818 3.721 3.800 11,269 -0.03(-0.69%)
Aug 15, 2018 3.871 3.889 3.756 3.827 17,229 -0.06(-1.59%)
Aug 14, 2018 3.774 3.889 3.712 3.889 25,400 +0.09(+2.33%)
Aug 13, 2018 3.650 3.800 3.562 3.800 35,992 +0.13(+3.61%)
Aug 10, 2018 3.447 3.677 3.447 3.668 42,429 +0.16(+4.53%)
Aug 09, 2018 3.518 3.553 3.491 3.509 44,903 -0.04(-1.00%)
Aug 08, 2018 3.482 3.606 3.482 3.544 26,309 +0.01(+0.25%)
Aug 07, 2018 3.509 3.579 3.420 3.535 56,816 +0.00(+0.00%)
Aug 06, 2018 3.526 3.597 3.367 3.535 17,085 -0.02(-0.50%)
Aug 03, 2018 3.562 3.615 3.358 3.553 151,163 -0.03(-0.74%)
Aug 02, 2018 3.650 3.747 3.261 3.579 249,343 -0.10(-2.64%)
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.