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 )

8.390 -0.200 (-2.33%)
Streaming Delayed Price Updated: 12:44 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, 2022 4.100 4.230 4.010 4.010 215,414 -0.12(-2.91%)
Aug 30, 2022 4.190 4.231 4.130 4.130 51,373 -0.03(-0.72%)
Aug 29, 2022 4.230 4.350 4.140 4.160 64,242 -0.14(-3.26%)
Aug 26, 2022 4.680 4.725 4.290 4.300 61,783 -0.38(-8.12%)
Aug 25, 2022 4.610 4.770 4.610 4.680 49,371 +0.06(+1.30%)
Aug 24, 2022 4.580 4.710 4.540 4.620 32,058 -0.01(-0.22%)
Aug 23, 2022 4.530 4.675 4.510 4.630 54,027 +0.12(+2.66%)
Aug 22, 2022 4.510 4.591 4.430 4.510 38,850 -0.07(-1.53%)
Aug 19, 2022 4.740 4.760 4.490 4.580 46,143 -0.22(-4.58%)
Aug 18, 2022 4.800 4.931 4.695 4.800 51,452 +0.00(+0.00%)
Aug 17, 2022 4.900 4.960 4.800 4.800 51,733 -0.16(-3.23%)
Aug 16, 2022 5.020 5.150 4.905 4.960 71,332 -0.13(-2.55%)
Aug 15, 2022 5.230 5.250 5.000 5.090 84,721 -0.05(-0.97%)
Aug 12, 2022 5.100 5.170 5.040 5.140 49,985 +0.06(+1.18%)
Aug 11, 2022 5.120 5.280 5.040 5.080 45,909 -0.12(-2.31%)
Aug 10, 2022 5.250 5.290 5.100 5.200 32,335 +0.04(+0.78%)
Aug 09, 2022 5.210 5.216 4.900 5.160 88,411 -0.13(-2.46%)
Aug 08, 2022 5.270 5.390 5.090 5.290 42,298 +0.03(+0.57%)
Aug 05, 2022 5.340 5.390 5.180 5.260 37,427 -0.02(-0.38%)
Aug 04, 2022 5.220 5.390 5.150 5.280 43,174 +0.08(+1.54%)
Aug 03, 2022 5.160 5.290 5.110 5.200 47,561 +0.14(+2.77%)
Aug 02, 2022 5.170 5.170 5.000 5.060 48,013 -0.03(-0.59%)
Aug 01, 2022 5.100 5.170 4.870 5.090 131,817 -0.08(-1.55%)
Jul 29, 2022 5.100 5.210 5.100 5.170 35,574 +0.02(+0.39%)
Jul 28, 2022 5.250 5.250 5.000 5.150 68,873 -0.07(-1.34%)
Jul 27, 2022 5.140 5.320 5.140 5.220 29,609 +0.09(+1.75%)
Jul 26, 2022 5.170 5.216 5.130 5.130 28,218 +0.00(+0.00%)
Jul 25, 2022 5.310 5.330 5.130 5.130 42,203 -0.17(-3.21%)
Jul 22, 2022 5.430 5.610 5.250 5.300 44,182 -0.15(-2.75%)
Jul 21, 2022 5.440 5.540 5.330 5.450 35,103 +0.02(+0.37%)
Jul 20, 2022 5.270 5.460 5.270 5.430 36,292 +0.14(+2.65%)
Jul 19, 2022 5.310 5.415 5.190 5.290 62,765 +0.02(+0.38%)
Jul 18, 2022 5.250 5.480 5.170 5.270 74,208 +0.05(+0.96%)
Jul 15, 2022 5.350 5.350 5.120 5.220 34,947 +0.10(+1.95%)
Jul 14, 2022 5.190 5.280 5.050 5.120 58,406 -0.20(-3.76%)
Jul 13, 2022 5.150 5.410 5.150 5.320 22,165 +0.14(+2.70%)
Jul 12, 2022 5.390 5.520 5.140 5.180 42,316 -0.27(-4.95%)
Jul 11, 2022 5.720 5.720 5.420 5.450 52,643 -0.38(-6.52%)
Jul 08, 2022 5.750 5.895 5.680 5.830 60,465 +0.03(+0.52%)
Jul 07, 2022 5.890 6.015 5.760 5.800 111,055 -0.08(-1.36%)
Jul 06, 2022 5.830 6.178 5.830 5.880 58,982 +0.09(+1.55%)
Jul 05, 2022 5.640 5.870 5.500 5.790 85,925 +0.15(+2.66%)
Jul 01, 2022 5.700 5.790 5.535 5.640 95,423 +0.01(+0.18%)
Jun 30, 2022 5.740 5.770 5.520 5.630 66,695 -0.14(-2.43%)
Jun 29, 2022 5.960 5.960 5.750 5.770 69,833 -0.21(-3.51%)
Jun 28, 2022 5.980 6.120 5.867 5.980 75,168 +0.02(+0.34%)
Jun 27, 2022 5.850 6.120 5.740 5.960 92,757 +0.10(+1.71%)
Jun 24, 2022 6.280 6.490 5.635 5.860 1,921,308 -0.40(-6.39%)
Jun 23, 2022 6.000 6.440 6.000 6.260 225,792 +0.37(+6.28%)
Jun 22, 2022 5.600 6.230 5.580 5.890 152,920 +0.26(+4.62%)
Jun 21, 2022 5.230 5.790 5.110 5.630 180,511 +0.50(+9.75%)
Jun 17, 2022 5.480 5.590 5.090 5.130 207,042 -0.13(-2.47%)
Jun 16, 2022 5.460 5.470 5.190 5.260 88,043 -0.40(-7.07%)
Jun 15, 2022 5.380 5.750 5.350 5.660 128,910 +0.40(+7.60%)
Jun 14, 2022 5.630 5.800 5.200 5.260 80,049 -0.36(-6.41%)
Jun 13, 2022 5.490 5.660 5.440 5.620 112,118 -0.05(-0.88%)
Jun 10, 2022 5.730 5.800 5.530 5.670 60,632 -0.21(-3.57%)
Jun 09, 2022 5.910 6.110 5.710 5.880 66,731 -0.09(-1.51%)
Jun 08, 2022 6.170 6.210 5.950 5.970 74,976 -0.25(-4.02%)
Jun 07, 2022 5.660 6.260 5.660 6.220 148,624 +0.47(+8.17%)
Jun 06, 2022 6.030 6.030 5.720 5.750 127,749 -0.22(-3.69%)
Jun 03, 2022 5.580 6.058 5.580 5.970 116,554 +0.34(+6.04%)
Jun 02, 2022 5.240 5.700 5.180 5.630 121,781 +0.42(+8.06%)
Jun 01, 2022 5.650 5.710 5.190 5.210 153,312 -0.29(-5.27%)
May 31, 2022 5.610 5.740 5.500 5.500 451,328 -0.09(-1.61%)
May 27, 2022 5.420 5.620 5.365 5.590 57,498 +0.15(+2.76%)
May 26, 2022 5.620 5.680 5.420 5.440 63,909 -0.17(-3.03%)
May 25, 2022 5.480 5.670 5.410 5.610 90,363 +0.14(+2.56%)
May 24, 2022 5.800 5.800 5.370 5.470 124,957 -0.33(-5.69%)
May 23, 2022 5.730 5.870 5.580 5.800 104,992 +0.19(+3.39%)
May 20, 2022 6.060 6.060 5.500 5.610 94,282 -0.11(-1.92%)
May 19, 2022 5.720 5.960 5.570 5.720 123,105 +0.10(+1.78%)
May 18, 2022 5.930 5.930 5.530 5.620 132,971 -0.34(-5.70%)
May 17, 2022 5.750 5.990 5.720 5.960 101,606 +0.38(+6.81%)
May 16, 2022 5.830 5.885 5.500 5.580 141,464 -0.17(-2.96%)
May 13, 2022 6.240 6.440 5.730 5.750 128,252 -0.47(-7.56%)
May 12, 2022 6.000 6.330 5.935 6.220 114,942 +0.18(+2.98%)
May 11, 2022 6.620 6.745 6.020 6.040 112,243 -0.62(-9.31%)
May 10, 2022 6.500 6.865 6.270 6.660 125,219 +0.30(+4.72%)
May 09, 2022 6.880 6.960 6.350 6.360 145,021 -0.60(-8.62%)
May 06, 2022 7.300 7.300 6.830 6.960 111,373 -0.35(-4.79%)
May 05, 2022 7.790 7.790 7.250 7.310 118,213 -0.63(-7.93%)
May 04, 2022 8.010 8.010 7.660 7.940 71,249 -0.09(-1.12%)
May 03, 2022 7.720 8.060 7.260 8.030 185,229 +0.31(+4.02%)
May 02, 2022 7.800 7.970 7.460 7.720 100,505 -0.04(-0.52%)
Apr 29, 2022 8.260 8.550 7.680 7.760 127,789 -0.67(-7.95%)
Apr 28, 2022 7.260 9.100 7.260 8.430 489,644 +1.19(+16.44%)
Apr 27, 2022 7.290 7.510 7.210 7.240 127,919 -0.01(-0.14%)
Apr 26, 2022 7.420 7.430 7.170 7.250 89,518 -0.22(-2.95%)
Apr 25, 2022 7.700 7.900 7.370 7.470 96,680 -0.22(-2.86%)
Apr 22, 2022 7.800 8.230 7.620 7.690 143,511 -0.11(-1.41%)
Apr 21, 2022 8.110 8.220 7.800 7.800 76,867 -0.29(-3.58%)
Apr 20, 2022 8.200 8.450 8.060 8.090 69,033 -0.10(-1.22%)
Apr 19, 2022 8.250 8.710 8.120 8.190 53,911 -0.01(-0.12%)
Apr 18, 2022 8.260 8.380 8.080 8.200 47,916 -0.13(-1.56%)
Apr 14, 2022 8.670 8.940 8.290 8.330 60,455 -0.34(-3.92%)
Apr 13, 2022 8.560 8.770 8.520 8.670 45,366 +0.18(+2.12%)
Apr 12, 2022 8.600 8.930 8.425 8.490 51,471 -0.10(-1.16%)
Apr 11, 2022 8.700 8.910 8.520 8.590 47,918 -0.14(-1.60%)
Apr 08, 2022 8.850 8.970 8.700 8.730 50,159 -0.17(-1.91%)
Apr 07, 2022 8.920 8.990 8.740 8.900 31,086 -0.01(-0.11%)
Apr 06, 2022 8.950 9.040 8.750 8.910 58,250 -0.08(-0.89%)
Apr 05, 2022 9.180 9.269 8.940 8.990 41,873 -0.21(-2.28%)
Apr 04, 2022 9.190 9.270 8.950 9.200 61,812 +0.10(+1.10%)
Apr 01, 2022 8.710 9.210 8.710 9.100 113,832 +0.46(+5.32%)
Mar 31, 2022 8.750 8.810 8.530 8.640 166,540 -0.11(-1.26%)
Mar 30, 2022 9.000 9.045 8.610 8.750 119,691 -0.25(-2.78%)
Mar 29, 2022 9.270 9.370 8.890 9.000 78,486 -0.16(-1.75%)
Mar 28, 2022 8.950 9.160 8.810 9.160 84,818 +0.29(+3.27%)
Mar 25, 2022 9.230 9.230 8.870 8.870 46,296 -0.31(-3.38%)
Mar 24, 2022 9.350 9.350 9.080 9.180 38,816 -0.12(-1.29%)
Mar 23, 2022 9.580 9.580 9.260 9.300 46,095 -0.24(-2.52%)
Mar 22, 2022 9.410 9.660 9.410 9.540 36,970 +0.16(+1.71%)
Mar 21, 2022 9.660 9.690 9.330 9.380 27,330 -0.20(-2.09%)
Mar 18, 2022 9.420 9.790 9.420 9.580 111,806 -0.03(-0.31%)
Mar 17, 2022 9.040 9.690 8.950 9.610 33,545 +0.46(+5.03%)
Mar 16, 2022 9.100 9.240 8.875 9.150 59,465 +0.14(+1.55%)
Mar 15, 2022 9.040 9.150 8.750 9.010 60,170 +0.04(+0.45%)
Mar 14, 2022 8.930 9.070 8.550 8.970 67,418 -0.01(-0.11%)
Mar 11, 2022 9.260 9.396 8.872 8.980 62,674 -0.23(-2.50%)
Mar 10, 2022 9.230 9.340 9.025 9.210 58,024 -0.12(-1.29%)
Mar 09, 2022 9.380 9.380 9.155 9.330 28,371 +0.18(+1.97%)
Mar 08, 2022 9.180 9.520 9.130 9.150 47,556 -0.09(-0.97%)
Mar 07, 2022 9.500 9.500 9.190 9.240 93,223 -0.17(-1.81%)
Mar 04, 2022 9.360 9.684 9.300 9.410 57,878 -0.07(-0.74%)
Mar 03, 2022 9.790 9.920 9.350 9.480 50,076 -0.24(-2.47%)
Mar 02, 2022 9.530 9.950 9.300 9.720 70,432 +0.29(+3.08%)
Mar 01, 2022 9.790 9.910 9.360 9.430 76,087 -0.43(-4.36%)
Feb 28, 2022 9.840 9.970 9.755 9.860 79,539 +0.00(+0.00%)
Feb 25, 2022 10.00 10.00 9.710 9.860 49,361 +0.06(+0.61%)
Feb 24, 2022 9.190 9.840 9.100 9.800 59,568 +0.36(+3.81%)
Feb 23, 2022 10.17 10.18 9.410 9.440 68,106 -0.69(-6.81%)
Feb 22, 2022 9.750 10.22 9.300 10.13 131,566 +0.39(+4.00%)
Feb 18, 2022 9.740 0 +0.13(+1.35%)
Feb 17, 2022 10.01 10.01 9.570 9.610 36,481 -0.46(-4.57%)
Feb 16, 2022 10.23 10.23 9.950 10.07 28,425 -0.16(-1.56%)
Feb 15, 2022 10.12 10.33 10.04 10.23 46,286 +0.24(+2.40%)
Feb 14, 2022 10.24 10.30 9.940 9.990 26,043 -0.14(-1.38%)
Feb 11, 2022 10.11 10.23 9.908 10.13 47,221 +0.02(+0.20%)
Feb 10, 2022 10.30 10.44 10.07 10.11 54,552 -0.28(-2.69%)
Feb 09, 2022 10.33 10.56 10.29 10.39 59,325 +0.07(+0.68%)
Feb 08, 2022 10.07 10.44 9.930 10.32 47,172 +0.17(+1.67%)
Feb 07, 2022 9.760 10.31 9.760 10.15 44,080 +0.42(+4.32%)
Feb 04, 2022 9.280 9.840 9.280 9.730 38,106 -0.03(-0.31%)
Feb 03, 2022 9.910 10.07 9.760 9.760 55,778 -0.40(-3.94%)
Feb 02, 2022 10.70 10.70 10.10 10.16 53,398 -0.47(-4.42%)
Feb 01, 2022 10.78 10.96 10.53 10.63 38,461 -0.14(-1.30%)
Jan 31, 2022 10.40 10.77 46,938 +0.31(+2.96%)
Jan 28, 2022 10.29 10.51 10.15 10.46 30,550 +0.17(+1.65%)
Jan 27, 2022 10.55 10.90 10.28 10.29 31,703 -0.19(-1.81%)
Jan 26, 2022 10.75 11.14 10.48 10.48 41,929 -0.24(-2.24%)
Jan 25, 2022 10.38 10.79 10.00 10.72 44,655 +0.31(+2.98%)
Jan 24, 2022 10.11 10.56 9.600 10.41 143,189 +0.17(+1.66%)
Jan 21, 2022 10.29 10.54 10.12 10.24 52,935 -0.18(-1.73%)
Jan 20, 2022 10.81 10.94 10.39 10.42 28,843 -0.29(-2.71%)
Jan 19, 2022 11.18 11.18 10.65 10.71 55,326 -0.34(-3.08%)
Jan 18, 2022 11.43 11.44 11.04 11.05 48,982 -0.55(-4.74%)
Jan 14, 2022 11.60 0 +0.22(+1.93%)
Jan 13, 2022 11.48 11.58 11.34 11.38 59,190 +0.00(+0.00%)
Jan 12, 2022 11.72 11.90 11.25 11.38 110,898 -0.33(-2.82%)
Jan 11, 2022 11.46 11.90 11.32 11.71 53,653 +0.16(+1.39%)
Jan 10, 2022 11.32 11.58 11.13 11.55 37,195 +0.23(+2.03%)
Jan 07, 2022 11.30 11.43 11.23 11.32 27,205 -0.01(-0.09%)
Jan 06, 2022 11.15 11.47 11.03 11.33 34,304 +0.09(+0.80%)
Jan 05, 2022 11.27 11.45 11.13 11.24 67,783 -0.01(-0.09%)
Jan 04, 2022 11.83 11.87 11.11 11.25 61,015 -0.27(-2.34%)
Jan 03, 2022 11.05 11.77 10.98 11.52 52,495 +0.39(+3.50%)
Dec 31, 2021 11.27 11.41 11.01 11.13 41,242 -0.07(-0.62%)
Dec 30, 2021 11.10 11.40 11.00 11.20 45,919 +0.09(+0.81%)
Dec 29, 2021 11.19 11.37 10.86 11.11 82,640 +0.16(+1.46%)
Dec 28, 2021 11.22 11.25 10.86 10.95 66,525 -0.16(-1.44%)
Dec 27, 2021 11.28 11.40 10.99 11.11 48,751 -0.18(-1.59%)
Dec 23, 2021 11.27 11.61 11.24 11.29 44,207 -0.18(-1.57%)
Dec 22, 2021 11.29 11.47 11.19 11.47 56,372 +0.18(+1.59%)
Dec 21, 2021 11.83 11.87 11.22 11.29 73,745 -0.27(-2.34%)
Dec 20, 2021 11.56 11.73 11.30 11.56 67,705 +0.02(+0.17%)
Dec 17, 2021 11.68 12.51 11.30 11.54 347,015 -0.17(-1.45%)
Dec 16, 2021 11.57 12.04 11.37 11.71 81,603 +0.36(+3.17%)
Dec 15, 2021 11.66 11.97 11.23 11.35 140,954 -0.22(-1.90%)
Dec 14, 2021 11.50 11.85 11.28 11.57 92,454 +0.43(+3.86%)
Dec 13, 2021 11.61 11.71 11.10 11.14 86,876 -0.54(-4.62%)
Dec 10, 2021 11.92 11.92 11.48 11.68 44,422 -0.21(-1.77%)
Dec 09, 2021 12.47 12.64 11.81 11.89 45,617 -0.58(-4.65%)
Dec 08, 2021 12.14 12.62 12.00 12.47 59,417 +0.46(+3.83%)
Dec 07, 2021 11.62 12.20 11.62 12.01 69,391 +0.48(+4.16%)
Dec 06, 2021 11.08 11.75 10.71 11.53 107,799 +0.48(+4.34%)
Dec 03, 2021 11.70 11.70 11.00 11.05 84,342 -0.72(-6.12%)
Dec 02, 2021 11.76 11.94 11.44 11.77 85,169 -0.04(-0.34%)
Dec 01, 2021 12.87 12.87 11.80 11.81 61,187 -0.81(-6.42%)
Nov 30, 2021 12.22 12.68 12.08 12.62 95,785 +0.24(+1.94%)
Nov 29, 2021 13.12 13.12 12.34 12.38 68,467 -0.42(-3.28%)
Nov 26, 2021 12.59 12.84 12.21 12.80 72,983 -0.07(-0.54%)
Nov 24, 2021 12.83 13.08 12.67 12.87 34,415 -0.05(-0.39%)
Nov 23, 2021 12.90 13.10 12.66 12.92 70,834 +0.02(+0.16%)
Nov 22, 2021 12.80 13.06 12.52 12.90 67,042 +0.23(+1.82%)
Nov 19, 2021 12.84 13.00 12.63 12.67 62,832 -0.27(-2.09%)
Nov 18, 2021 13.42 12.96 12.90 12.94 69,827 -0.48(-3.58%)
Nov 17, 2021 13.97 13.97 13.33 13.42 75,154 -0.62(-4.42%)
Nov 16, 2021 13.49 14.21 13.46 14.04 73,410 +0.47(+3.46%)
Nov 15, 2021 14.51 14.61 13.50 13.57 153,217 -1.16(-7.88%)
Nov 12, 2021 15.35 15.35 14.67 14.73 66,247 -0.50(-3.28%)
Nov 11, 2021 15.27 15.48 15.07 15.23 43,907 +0.00(+0.00%)
Nov 10, 2021 15.36 15.23 35,588 -0.33(-2.12%)
Nov 09, 2021 15.94 15.97 15.34 15.56 39,124 -0.33(-2.11%)
Nov 08, 2021 16.03 16.38 15.50 15.89 65,950 -0.02(-0.09%)
Nov 05, 2021 16.10 16.47 15.77 15.91 64,251 -0.16(-1.00%)
Nov 04, 2021 16.07 16.12 15.61 16.07 51,062 +0.14(+0.88%)
Nov 03, 2021 15.33 16.05 15.27 15.93 71,597 +0.61(+3.98%)
Nov 02, 2021 15.40 15.41 15.08 15.32 43,513 -0.01(-0.07%)
Nov 01, 2021 14.74 15.36 14.93 15.33 74,195 +0.67(+4.57%)
Oct 29, 2021 14.27 14.69 14.14 14.66 33,508 +0.36(+2.52%)
Oct 28, 2021 14.24 14.86 14.23 14.30 50,039 +0.14(+0.99%)
Oct 27, 2021 14.49 14.49 14.10 14.16 48,304 -0.39(-2.68%)
Oct 26, 2021 14.36 14.66 14.55 36,727 +0.21(+1.46%)
Oct 25, 2021 14.02 14.49 14.00 14.34 40,048 +0.26(+1.85%)
Oct 22, 2021 14.02 14.16 13.91 14.08 56,778 +0.09(+0.64%)
Oct 21, 2021 13.83 14.16 13.63 13.99 48,702 +0.19(+1.38%)
Oct 20, 2021 13.37 13.80 13.25 13.80 76,486 +0.40(+2.99%)
Oct 19, 2021 13.04 13.53 13.04 13.40 57,521 +0.41(+3.16%)
Oct 18, 2021 13.22 13.22 12.82 12.99 86,154 -0.22(-1.67%)
Oct 15, 2021 13.00 13.59 13.00 13.21 78,967 +0.08(+0.61%)
Oct 14, 2021 13.01 13.46 12.77 13.13 67,964 +0.21(+1.63%)
Oct 13, 2021 12.79 13.03 12.72 12.92 49,517 +0.14(+1.10%)
Oct 12, 2021 13.15 13.37 12.51 12.78 87,264 -0.38(-2.89%)
Oct 11, 2021 13.06 13.43 12.86 13.16 72,807 +0.21(+1.62%)
Oct 08, 2021 12.64 13.16 12.41 12.95 71,067 +0.46(+3.68%)
Oct 07, 2021 12.49 12.83 12.32 12.49 116,037 +0.00(+0.00%)
Oct 06, 2021 12.37 12.76 12.20 12.49 58,213 +0.10(+0.81%)
Oct 05, 2021 13.09 13.25 12.34 12.39 98,944 -0.60(-4.62%)
Oct 04, 2021 13.00 13.46 12.60 12.99 106,641 -0.25(-1.89%)
Oct 01, 2021 13.13 13.37 12.75 13.24 77,913 +0.29(+2.24%)
Sep 30, 2021 13.13 13.49 12.84 12.95 96,305 -0.22(-1.67%)
Sep 29, 2021 14.02 14.02 12.83 13.17 127,315 -0.78(-5.59%)
Sep 28, 2021 14.53 14.92 13.85 13.95 98,519 -0.94(-6.31%)
Sep 27, 2021 14.66 14.99 14.40 14.89 163,296 +0.57(+3.98%)
Sep 24, 2021 14.64 14.99 14.24 14.32 97,009 -0.27(-1.85%)
Sep 23, 2021 15.00 15.00 14.45 14.59 46,245 -0.35(-2.34%)
Sep 22, 2021 15.41 15.70 14.86 14.94 57,852 -0.44(-2.86%)
Sep 21, 2021 15.21 15.42 15.04 15.38 70,591 +0.27(+1.79%)
Sep 20, 2021 15.89 15.90 14.99 15.11 111,343 -0.97(-6.03%)
Sep 17, 2021 15.58 16.30 15.53 16.08 113,229 +0.42(+2.68%)
Sep 16, 2021 15.75 15.78 15.38 15.66 27,294 -0.11(-0.70%)
Sep 15, 2021 15.50 15.84 15.46 15.77 31,926 +0.36(+2.34%)
Sep 14, 2021 15.71 15.79 15.18 15.41 51,720 -0.14(-0.90%)
Sep 13, 2021 15.85 15.85 15.55 15.55 30,584 -0.15(-0.96%)
Sep 10, 2021 15.67 15.85 15.50 15.70 27,932 +0.06(+0.38%)
Sep 09, 2021 15.67 16.00 15.62 15.64 26,779 -0.04(-0.26%)
Sep 08, 2021 15.75 15.89 15.54 15.68 26,410 -0.07(-0.44%)
Sep 07, 2021 15.84 15.90 15.66 15.75 38,096 -0.17(-1.07%)
Sep 03, 2021 16.04 16.09 15.90 15.92 21,914 -0.17(-1.06%)
Sep 02, 2021 16.14 16.19 16.05 16.09 23,192 -0.05(-0.31%)
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.