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 )

8.360 -0.230 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
Aug 01, 2018 3.880 3.967 3.659 3.677 46,164 -0.23(-5.88%)
Jul 31, 2018 3.898 4.066 3.898 3.906 41,306 -0.01(-0.23%)
Jul 30, 2018 3.853 3.977 3.845 3.915 38,624 +0.10(+2.55%)
Jul 27, 2018 3.862 3.880 3.818 3.818 6,223 -0.08(-2.04%)
Jul 26, 2018 3.836 3.906 3.836 3.898 10,912 +0.02(+0.46%)
Jul 25, 2018 3.924 3.986 3.818 3.880 13,115 -0.02(-0.45%)
Jul 24, 2018 3.818 4.066 3.800 3.898 29,760 +0.08(+2.08%)
Jul 23, 2018 3.800 3.933 3.800 3.818 18,523 -0.01(-0.23%)
Jul 20, 2018 3.880 3.942 3.800 3.827 30,478 -0.04(-1.14%)
Jul 19, 2018 3.836 4.004 3.827 3.871 37,767 +0.06(+1.62%)
Jul 18, 2018 3.800 3.880 3.800 3.809 15,333 +0.01(+0.23%)
Jul 17, 2018 3.730 3.906 3.730 3.800 26,165 +0.07(+1.90%)
Jul 16, 2018 3.889 3.889 3.730 3.730 16,971 -0.04(-1.17%)
Jul 13, 2018 3.800 3.889 3.756 3.774 19,484 -0.05(-1.39%)
Jul 12, 2018 3.769 3.933 3.761 3.827 8,638 +0.02(+0.46%)
Jul 11, 2018 4.136 4.136 3.747 3.809 21,741 -0.05(-1.37%)
Jul 10, 2018 4.074 4.110 3.818 3.862 20,369 -0.19(-4.59%)
Jul 09, 2018 4.127 4.136 3.934 4.048 25,976 -0.10(-2.35%)
Jul 06, 2018 4.092 4.233 4.092 4.145 33,656 +0.05(+1.30%)
Jul 05, 2018 4.119 4.145 3.968 4.092 26,920 +0.06(+1.53%)
Jul 03, 2018 4.030 4.030 4.030 0 +0.09(+2.24%)
Jul 02, 2018 3.968 4.136 3.924 3.942 78,728 -0.02(-0.45%)
Jun 29, 2018 3.774 3.959 3.712 3.959 47,806 +0.22(+5.91%)
Jun 28, 2018 3.774 3.845 3.730 3.739 25,523 -0.10(-2.53%)
Jun 27, 2018 3.951 3.951 3.712 3.836 45,227 -0.11(-2.91%)
Jun 26, 2018 3.562 3.977 3.544 3.951 46,833 +0.38(+10.64%)
Jun 25, 2018 3.712 3.712 3.465 3.571 100,945 -0.19(-4.94%)
Jun 22, 2018 3.809 3.924 3.535 3.756 2,432,909 -0.07(-1.85%)
Jun 21, 2018 3.942 4.030 3.792 3.827 97,091 -0.15(-3.78%)
Jun 20, 2018 3.906 4.066 3.880 3.977 74,251 +0.05(+1.35%)
Jun 19, 2018 3.986 4.021 3.783 3.924 88,464 -0.06(-1.55%)
Jun 18, 2018 3.924 3.986 3.818 3.986 42,611 +0.01(+0.22%)
Jun 15, 2018 3.977 3.845 3.977 77,532 +0.13(+3.45%)
Jun 14, 2018 3.739 3.845 3.730 3.845 55,509 +0.05(+1.40%)
Jun 13, 2018 3.678 3.818 3.659 3.792 49,624 +0.05(+1.42%)
Jun 12, 2018 3.756 3.818 3.624 3.739 42,462 -0.04(-0.94%)
Jun 11, 2018 3.800 3.871 3.721 3.774 46,424 -0.04(-0.93%)
Jun 08, 2018 3.800 3.906 3.800 3.809 45,817 -0.01(-0.23%)
Jun 07, 2018 3.800 3.862 3.800 3.818 40,836 +0.03(+0.70%)
Jun 06, 2018 3.774 3.792 32,505 -0.04(-0.92%)
Jun 05, 2018 3.734 3.906 3.712 3.827 49,814 +0.07(+1.88%)
Jun 04, 2018 3.792 3.792 3.712 3.756 47,917 +0.00(+0.00%)
Jun 01, 2018 3.800 3.809 3.712 3.756 43,397 -0.04(-1.16%)
May 31, 2018 3.765 3.827 3.756 3.800 41,224 +0.00(+0.00%)
May 30, 2018 3.800 3.827 3.739 3.800 50,531 +0.04(+0.94%)
May 29, 2018 3.765 3.800 3.721 3.765 23,206 +0.00(+0.00%)
May 25, 2018 3.765 3.765 3.765 0 +0.03(+0.71%)
May 24, 2018 3.800 3.800 3.694 3.739 36,100 -0.03(-0.70%)
May 23, 2018 3.774 3.800 3.668 3.765 36,340 +0.04(+1.19%)
May 22, 2018 3.800 3.862 3.712 3.721 37,304 -0.08(-2.09%)
May 21, 2018 3.752 3.818 3.712 3.800 34,893 +0.03(+0.70%)
May 18, 2018 3.818 3.880 3.730 3.774 48,251 -0.02(-0.47%)
May 17, 2018 3.915 3.915 3.727 3.792 46,859 -0.11(-2.94%)
May 16, 2018 3.915 3.986 3.818 3.906 40,591 +0.02(+0.45%)
May 15, 2018 4.039 4.039 3.739 3.889 28,839 +0.01(+0.23%)
May 14, 2018 3.853 3.942 3.827 3.880 32,156 +0.01(+0.23%)
May 11, 2018 3.853 3.898 3.818 3.871 20,274 +0.06(+1.62%)
May 10, 2018 3.716 3.827 3.703 3.809 16,272 +0.06(+1.65%)
May 09, 2018 3.730 3.792 3.694 3.747 62,213 +0.07(+1.92%)
May 08, 2018 3.747 3.845 3.668 3.677 59,241 -0.07(-1.89%)
May 07, 2018 3.686 3.827 3.668 3.747 58,855 +0.01(+0.24%)
May 04, 2018 3.730 3.774 3.686 3.739 43,672 -0.02(-0.47%)
May 03, 2018 3.995 4.030 3.641 3.756 117,596 -0.27(-6.80%)
May 02, 2018 4.207 4.207 3.986 4.030 60,094 -0.21(-5.00%)
May 01, 2018 4.269 4.278 4.154 4.242 22,469 -0.01(-0.21%)
Apr 30, 2018 4.331 4.331 4.225 4.251 42,516 -0.05(-1.23%)
Apr 27, 2018 4.401 4.410 4.242 4.304 21,702 -0.11(-2.60%)
Apr 26, 2018 4.331 4.454 4.331 4.419 26,189 +0.09(+2.04%)
Apr 25, 2018 4.357 4.366 4.260 4.331 22,052 +0.00(+0.00%)
Apr 24, 2018 4.304 4.357 4.242 4.331 36,644 +0.06(+1.45%)
Apr 23, 2018 4.251 4.322 4.242 4.269 45,714 -0.03(-0.62%)
Apr 20, 2018 4.242 4.348 4.242 4.295 27,140 +0.02(+0.41%)
Apr 19, 2018 4.242 4.384 4.242 4.278 63,846 +0.05(+1.26%)
Apr 18, 2018 4.233 4.393 4.207 4.225 31,651 -0.04(-1.04%)
Apr 17, 2018 4.154 4.331 4.154 4.269 27,096 +0.20(+5.00%)
Apr 16, 2018 4.295 4.384 4.030 4.066 59,640 -0.26(-5.93%)
Apr 13, 2018 4.331 4.375 4.304 4.322 7,808 -0.01(-0.20%)
Apr 12, 2018 4.357 4.375 4.269 4.331 34,615 -0.03(-0.61%)
Apr 11, 2018 4.375 4.375 4.322 4.357 27,509 +0.00(+0.00%)
Apr 10, 2018 4.419 4.463 4.136 4.357 50,013 -0.04(-1.00%)
Apr 09, 2018 4.463 4.499 4.384 4.401 32,384 +0.00(+0.00%)
Apr 06, 2018 4.481 4.499 4.348 4.401 31,325 -0.03(-0.60%)
Apr 05, 2018 4.499 4.499 4.357 4.428 41,859 -0.04(-0.79%)
Apr 04, 2018 4.428 4.658 4.401 4.463 64,039 -0.05(-1.17%)
Apr 03, 2018 4.066 4.684 4.066 4.516 52,636 -0.02(-0.39%)
Apr 02, 2018 4.773 5.126 4.021 4.534 418,720 -0.19(-4.11%)
Mar 29, 2018 4.728 4.728 4.728 0 +0.21(+4.70%)
Mar 28, 2018 4.375 4.587 4.331 4.516 184,232 +0.22(+5.14%)
Mar 27, 2018 4.322 4.340 4.242 4.295 33,676 +0.07(+1.67%)
Mar 26, 2018 4.189 4.294 3.898 4.225 63,267 +0.03(+0.63%)
Mar 23, 2018 4.154 4.242 4.110 4.198 50,419 +0.04(+0.85%)
Mar 22, 2018 4.110 4.225 4.110 4.163 107,040 +0.01(+0.21%)
Mar 21, 2018 4.242 4.322 4.127 4.154 54,390 -0.07(-1.67%)
Mar 20, 2018 4.180 4.331 4.136 4.225 26,441 +0.01(+0.21%)
Mar 19, 2018 4.304 4.304 4.066 4.216 40,915 -0.09(-2.05%)
Mar 16, 2018 3.924 4.304 3.845 4.304 86,649 +0.35(+8.95%)
Mar 15, 2018 4.154 4.172 3.898 3.951 70,422 -0.18(-4.28%)
Mar 14, 2018 4.198 4.066 4.127 50,173 -0.02(-0.43%)
Mar 13, 2018 4.331 4.331 4.070 4.145 98,233 -0.11(-2.70%)
Mar 12, 2018 4.092 4.313 4.092 4.260 61,356 +0.09(+2.12%)
Mar 09, 2018 4.216 4.304 4.123 4.172 71,215 -0.01(-0.21%)
Mar 08, 2018 4.331 4.348 4.066 4.180 159,300 -0.16(-3.67%)
Mar 07, 2018 4.410 4.410 4.278 4.340 71,573 -0.04(-1.01%)
Mar 06, 2018 4.322 4.419 4.278 4.384 37,500 +0.04(+0.81%)
Mar 05, 2018 4.348 4.419 4.264 4.348 47,456 -0.04(-1.01%)
Mar 02, 2018 4.278 4.463 4.127 4.393 75,865 +0.10(+2.26%)
Mar 01, 2018 4.295 4.357 4.242 4.295 48,365 +0.04(+0.83%)
Feb 28, 2018 4.260 4.375 4.198 4.260 46,396 -0.01(-0.21%)
Feb 27, 2018 4.225 4.269 4.154 4.269 43,317 +0.01(+0.21%)
Feb 26, 2018 4.286 4.286 4.154 4.260 57,999 +0.03(+0.63%)
Feb 23, 2018 4.207 4.269 4.180 4.233 32,607 +0.03(+0.63%)
Feb 22, 2018 4.172 4.242 4.127 4.207 23,158 +0.04(+1.06%)
Feb 21, 2018 3.977 4.233 3.977 4.163 51,294 +0.14(+3.52%)
Feb 20, 2018 4.154 4.154 3.959 4.021 59,472 -0.12(-2.98%)
Feb 16, 2018 4.145 4.145 4.145 0 +0.08(+1.96%)
Feb 15, 2018 4.242 4.242 3.973 4.066 48,939 -0.10(-2.34%)
Feb 14, 2018 4.066 4.198 3.977 4.163 182,370 +0.15(+3.74%)
Feb 13, 2018 3.677 4.066 3.659 4.013 96,063 +0.30(+8.10%)
Feb 12, 2018 3.712 3.734 3.579 3.712 81,866 +0.03(+0.72%)
Feb 09, 2018 3.606 3.712 3.341 3.686 119,966 +0.22(+6.38%)
Feb 08, 2018 3.686 3.686 3.447 3.465 93,155 -0.19(-5.31%)
Feb 07, 2018 3.588 3.588 3.579 3.659 33,956 +0.07(+1.97%)
Feb 06, 2018 3.588 3.744 3.535 3.588 126,664 -0.19(-4.92%)
Feb 05, 2018 3.933 4.110 3.668 3.774 104,498 -0.24(-5.95%)
Feb 02, 2018 4.110 4.110 3.977 4.013 50,524 -0.12(-2.99%)
Feb 01, 2018 4.322 4.322 4.066 4.136 83,936 -0.21(-4.88%)
Jan 31, 2018 4.419 4.419 4.295 4.348 52,214 +0.02(+0.41%)
Jan 30, 2018 4.048 4.499 4.048 4.331 55,010 +0.18(+4.26%)
Jan 29, 2018 4.198 4.340 4.066 4.154 71,569 -0.03(-0.63%)
Jan 26, 2018 4.454 4.569 4.119 4.180 287,733 -0.23(-5.21%)
Jan 25, 2018 4.304 4.727 4.260 4.410 425,096 +0.12(+2.89%)
Jan 24, 2018 3.968 4.357 3.800 4.286 180,928 -0.01(-0.21%)
Jan 23, 2018 4.225 4.357 4.154 4.295 193,784 +0.09(+2.10%)
Jan 22, 2018 4.154 4.216 4.066 4.207 108,539 +0.07(+1.71%)
Jan 19, 2018 3.968 4.154 3.968 4.136 173,859 +0.15(+3.77%)
Jan 18, 2018 4.066 4.066 3.871 3.986 78,354 -0.04(-1.10%)
Jan 17, 2018 4.030 4.039 3.911 4.030 40,203 +0.01(+0.22%)
Jan 16, 2018 3.977 4.066 3.800 4.021 184,111 +0.34(+9.38%)
Jan 12, 2018 3.677 3.677 3.677 0 +0.03(+0.73%)
Jan 11, 2018 3.624 3.721 3.571 3.650 35,015 +0.03(+0.73%)
Jan 10, 2018 3.535 3.624 3.518 3.624 30,909 +0.08(+2.24%)
Jan 09, 2018 3.641 3.641 3.500 3.544 103,481 -0.11(-2.91%)
Jan 08, 2018 3.694 3.721 3.553 3.650 40,721 -0.06(-1.67%)
Jan 05, 2018 3.641 3.827 3.597 3.712 47,292 +0.07(+1.94%)
Jan 04, 2018 3.686 3.730 3.597 3.641 45,163 +0.02(+0.49%)
Jan 03, 2018 3.535 3.747 3.500 3.624 114,232 +0.11(+3.01%)
Jan 02, 2018 3.526 3.588 3.518 3.518 50,938 +0.04(+1.02%)
Dec 29, 2017 3.482 3.482 3.482 0 -0.04(-1.25%)
Dec 28, 2017 3.615 3.615 3.500 3.526 81,533 -0.02(-0.50%)
Dec 27, 2017 3.571 3.606 3.526 3.544 55,493 -0.02(-0.50%)
Dec 26, 2017 3.571 3.632 3.562 3.562 27,806 -0.03(-0.74%)
Dec 22, 2017 3.721 3.752 3.579 3.588 53,061 -0.10(-2.64%)
Dec 21, 2017 3.703 3.792 3.615 3.686 72,549 -0.02(-0.48%)
Dec 20, 2017 3.588 3.712 3.553 3.703 102,752 +0.14(+3.97%)
Dec 19, 2017 3.624 3.624 3.492 3.562 104,636 -0.06(-1.71%)
Dec 18, 2017 3.535 3.774 3.509 3.624 201,380 -0.06(-1.68%)
Dec 15, 2017 3.959 3.964 3.553 3.686 862,523 -0.27(-6.71%)
Dec 14, 2017 3.977 4.110 3.845 3.951 103,484 -0.13(-3.25%)
Dec 13, 2017 3.889 4.110 3.889 4.083 131,708 +0.22(+5.72%)
Dec 12, 2017 3.818 3.951 3.792 3.862 119,705 -0.09(-2.24%)
Dec 11, 2017 4.092 4.101 3.880 3.951 139,125 -0.17(-4.08%)
Dec 08, 2017 3.889 4.154 3.734 4.119 221,357 +0.17(+4.25%)
Dec 07, 2017 3.663 3.977 3.624 3.951 162,612 +0.27(+7.19%)
Dec 06, 2017 3.429 3.721 3.367 3.686 115,973 +0.24(+6.92%)
Dec 05, 2017 3.553 3.588 3.367 3.447 149,657 -0.11(-2.99%)
Dec 04, 2017 3.659 3.712 3.473 3.553 103,670 -0.11(-2.90%)
Dec 01, 2017 3.721 3.792 3.650 3.659 126,873 -0.07(-1.90%)
Nov 30, 2017 3.774 3.827 3.650 3.730 214,681 -0.06(-1.63%)
Nov 29, 2017 3.800 3.959 3.694 3.792 100,829 +0.01(+0.23%)
Nov 28, 2017 3.694 3.800 3.606 3.783 56,354 +0.11(+3.13%)
Nov 27, 2017 3.615 3.712 3.560 3.668 33,315 +0.02(+0.48%)
Nov 24, 2017 3.518 3.703 3.518 3.650 43,857 +0.11(+3.25%)
Nov 22, 2017 3.668 3.686 3.526 3.535 76,792 -0.17(-4.53%)
Nov 21, 2017 3.641 3.712 3.624 3.703 53,219 +0.05(+1.45%)
Nov 20, 2017 3.588 3.668 3.544 3.650 45,398 +0.03(+0.73%)
Nov 17, 2017 3.571 3.703 3.571 3.624 52,944 -0.09(-2.38%)
Nov 16, 2017 3.712 3.924 3.632 3.712 91,600 +0.03(+0.72%)
Nov 15, 2017 3.526 3.712 3.500 3.686 44,362 +0.16(+4.51%)
Nov 14, 2017 3.535 3.562 3.491 3.526 46,035 +0.02(+0.50%)
Nov 13, 2017 3.562 3.668 3.465 3.509 40,764 -0.10(-2.70%)
Nov 10, 2017 3.447 3.606 3.420 3.606 68,254 +0.13(+3.82%)
Nov 09, 2017 3.535 3.535 3.447 3.473 41,515 -0.06(-1.75%)
Nov 08, 2017 3.376 3.562 3.376 3.535 47,867 +0.09(+2.56%)
Nov 07, 2017 3.412 3.712 3.376 3.447 225,585 -0.04(-1.02%)
Nov 06, 2017 3.668 3.703 3.314 3.482 165,817 -0.19(-5.29%)
Nov 03, 2017 3.686 3.730 3.641 3.677 147,988 -0.06(-1.65%)
Nov 02, 2017 3.765 3.769 3.659 3.739 29,829 +0.03(+0.71%)
Nov 01, 2017 3.739 3.739 3.668 3.712 43,512 -0.05(-1.41%)
Oct 31, 2017 3.818 3.818 3.703 3.765 54,647 -0.02(-0.47%)
Oct 30, 2017 3.747 3.818 3.641 3.783 98,098 -0.03(-0.70%)
Oct 27, 2017 3.703 3.880 3.694 3.809 90,135 +0.10(+2.62%)
Oct 26, 2017 3.632 3.756 3.632 3.712 68,029 +0.13(+3.70%)
Oct 25, 2017 3.579 3.686 3.544 3.579 53,239 +0.00(+0.00%)
Oct 24, 2017 3.624 3.712 3.544 3.579 80,278 -0.04(-1.22%)
Oct 23, 2017 3.668 3.730 3.500 3.624 152,586 -0.02(-0.49%)
Oct 20, 2017 3.800 3.800 3.588 3.641 91,020 -0.04(-1.20%)
Oct 19, 2017 3.765 3.853 3.616 3.686 196,181 -0.11(-3.02%)
Oct 18, 2017 3.898 4.516 3.774 3.800 787,603 -0.10(-2.49%)
Oct 17, 2017 3.942 4.057 3.889 3.898 62,493 -0.04(-0.90%)
Oct 16, 2017 3.995 4.145 3.906 3.933 61,662 -0.01(-0.22%)
Oct 13, 2017 3.968 4.172 3.933 3.942 91,078 +0.03(+0.68%)
Oct 12, 2017 3.889 4.004 3.889 3.915 47,118 -0.03(-0.67%)
Oct 11, 2017 3.906 4.021 3.783 3.942 54,579 +0.00(+0.00%)
Oct 10, 2017 4.021 4.101 3.862 3.942 103,976 -0.07(-1.76%)
Oct 09, 2017 3.942 4.066 3.942 4.013 43,981 +0.07(+1.79%)
Oct 06, 2017 3.898 3.959 3.862 3.942 34,390 +0.06(+1.59%)
Oct 05, 2017 3.721 3.959 3.721 3.880 50,205 +0.12(+3.29%)
Oct 04, 2017 3.898 4.026 3.721 3.756 92,034 -0.12(-3.19%)
Oct 03, 2017 3.880 3.959 3.809 3.880 80,881 +0.00(+0.00%)
Oct 02, 2017 3.845 3.977 3.800 3.880 127,187 +0.02(+0.46%)
Sep 29, 2017 3.836 3.959 3.809 3.862 88,194 +0.07(+1.86%)
Sep 28, 2017 3.783 3.862 3.756 3.792 73,769 -0.04(-0.92%)
Sep 27, 2017 3.721 3.889 3.681 3.827 91,408 +0.10(+2.61%)
Sep 26, 2017 3.774 3.774 3.615 3.730 53,245 -0.02(-0.47%)
Sep 25, 2017 3.818 3.818 3.633 3.747 156,743 +0.04(+1.19%)
Sep 22, 2017 3.845 3.942 3.624 3.703 170,451 -0.18(-4.56%)
Sep 21, 2017 3.968 4.004 3.827 3.880 61,929 -0.11(-2.88%)
Sep 20, 2017 3.951 4.004 3.827 3.995 67,376 +0.05(+1.35%)
Sep 19, 2017 4.013 4.057 3.792 3.942 93,476 -0.04(-1.11%)
Sep 18, 2017 3.906 4.154 3.853 3.986 129,207 +0.03(+0.67%)
Sep 15, 2017 4.013 4.039 3.588 3.959 254,657 -0.04(-1.10%)
Sep 14, 2017 4.083 4.260 3.995 4.004 112,049 -0.11(-2.58%)
Sep 13, 2017 4.119 4.242 4.021 4.110 71,390 +0.04(+1.09%)
Sep 12, 2017 4.066 4.172 3.987 4.066 56,052 +0.01(+0.22%)
Sep 11, 2017 4.304 4.335 3.933 4.057 150,869 -0.25(-5.75%)
Sep 08, 2017 4.375 4.397 4.207 4.304 34,283 -0.11(-2.40%)
Sep 07, 2017 4.401 4.419 4.295 4.410 29,186 -0.02(-0.40%)
Sep 06, 2017 4.437 4.494 4.295 4.428 102,332 +0.04(+0.80%)
Sep 05, 2017 4.614 4.614 4.021 4.393 225,126 -0.10(-2.17%)
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.