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

Stealth Biotherapeutics Corp ADR (NQ: MITO )

0.3200 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 15, 2022 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 0.3088 0.3180 0.3075 0.3152 178,543 +0.00(+0.41%)
Aug 30, 2022 0.3148 0.3180 0.3088 0.3139 183,411 +0.00(+0.58%)
Aug 29, 2022 0.3144 0.3149 0.3051 0.3121 328,207 -0.00(-0.73%)
Aug 26, 2022 0.3165 0.3165 0.3100 0.3144 322,983 -0.00(-0.54%)
Aug 25, 2022 0.3100 0.3165 0.3100 0.3161 95,409 +0.00(+1.25%)
Aug 24, 2022 0.3195 0.3195 0.3090 0.3122 96,552 -0.00(-0.41%)
Aug 23, 2022 0.3120 0.3150 0.3088 0.3135 375,092 +0.00(+0.45%)
Aug 22, 2022 0.3160 0.3160 0.3062 0.3121 156,385 -0.00(-0.61%)
Aug 19, 2022 0.3084 0.3149 0.3001 0.3140 269,046 +0.01(+1.82%)
Aug 18, 2022 0.3249 0.3249 0.2995 0.3084 183,715 +0.00(+1.08%)
Aug 17, 2022 0.3200 0.3200 0.3009 0.3051 20,499 -0.01(-4.06%)
Aug 16, 2022 0.3110 0.3200 0.2911 0.3180 478,258 +0.01(+2.25%)
Aug 15, 2022 0.3007 0.3200 0.2993 0.3110 185,162 +0.01(+2.27%)
Aug 12, 2022 0.3032 0.3090 0.2993 0.3041 144,156 +0.00(+0.33%)
Aug 11, 2022 0.3054 0.3099 0.3008 0.3031 173,680 -0.00(-0.75%)
Aug 10, 2022 0.3000 0.3075 0.3000 0.3054 189,211 -0.00(-0.68%)
Aug 09, 2022 0.3000 0.3098 0.2911 0.3075 428,859 +0.01(+2.06%)
Aug 08, 2022 0.2900 0.3100 0.2830 0.3013 827,311 +0.01(+4.62%)
Aug 05, 2022 0.2810 0.2900 0.2810 0.2880 358,766 +0.00(+0.70%)
Aug 04, 2022 0.2810 0.2898 0.2705 0.2860 767,229 +0.00(+0.21%)
Aug 03, 2022 0.2820 0.2900 0.2683 0.2854 1,422,212 +0.01(+1.93%)
Aug 02, 2022 0.2700 0.2840 0.2680 0.2800 1,397,392 -0.01(-3.45%)
Aug 01, 2022 0.2900 0.3049 0.2700 0.2900 7,433,153 +0.05(+19.93%)
Jul 29, 2022 0.2301 0.2500 0.2301 0.2418 280,579 +0.00(+1.55%)
Jul 28, 2022 0.2330 0.2459 0.2300 0.2381 95,795 +0.00(+1.32%)
Jul 27, 2022 0.2500 0.2539 0.2306 0.2350 418,001 -0.01(-2.85%)
Jul 26, 2022 0.2382 0.2644 0.2260 0.2419 892,564 +0.00(+1.51%)
Jul 25, 2022 0.2429 0.2447 0.2260 0.2383 68,882 +0.00(+0.08%)
Jul 22, 2022 0.2500 0.2500 0.2300 0.2381 114,056 -0.01(-2.58%)
Jul 21, 2022 0.2400 0.2500 0.2261 0.2444 169,663 +0.01(+5.25%)
Jul 20, 2022 0.2270 0.2400 0.2215 0.2322 194,412 +0.01(+3.20%)
Jul 19, 2022 0.2221 0.2270 0.2100 0.2250 93,236 +0.00(+1.99%)
Jul 18, 2022 0.2360 0.2360 0.2170 0.2206 140,005 -0.01(-3.71%)
Jul 15, 2022 0.2122 0.2300 0.2023 0.2291 195,887 +0.01(+4.18%)
Jul 14, 2022 0.2050 0.2227 0.1915 0.2199 192,367 +0.01(+4.61%)
Jul 13, 2022 0.2000 0.2299 0.1910 0.2102 242,202 +0.01(+3.39%)
Jul 12, 2022 0.2199 0.2299 0.2000 0.2033 1,084,086 -0.03(-12.37%)
Jul 11, 2022 0.2400 0.2400 0.2230 0.2320 184,871 -0.00(-1.49%)
Jul 08, 2022 0.2356 0.2460 0.2200 0.2355 190,306 +0.00(+1.60%)
Jul 07, 2022 0.2394 0.2400 0.2250 0.2318 170,680 +0.01(+5.08%)
Jul 06, 2022 0.2400 0.2535 0.2200 0.2206 318,235 -0.02(-9.96%)
Jul 05, 2022 0.2500 0.2596 0.2230 0.2450 263,682 +0.00(+0.00%)
Jul 01, 2022 0.2401 0.2693 0.2331 0.2450 762,444 -0.01(-2.97%)
Jun 30, 2022 0.2500 0.2700 0.2305 0.2525 445,718 -0.01(-2.88%)
Jun 29, 2022 0.2700 0.2910 0.2503 0.2600 473,855 -0.00(-1.52%)
Jun 28, 2022 0.2700 0.3000 0.2570 0.2640 517,485 -0.01(-3.47%)
Jun 27, 2022 0.3100 0.3100 0.2530 0.2735 1,304,151 -0.01(-1.97%)
Jun 24, 2022 0.3000 0.3000 0.2751 0.2790 212,067 -0.01(-3.79%)
Jun 23, 2022 0.2871 0.3000 0.2750 0.2900 616,722 +0.00(+1.01%)
Jun 22, 2022 0.2883 0.3000 0.2704 0.2871 421,493 -0.01(-4.59%)
Jun 21, 2022 0.3000 0.3199 0.2605 0.3009 366,399 -0.02(-7.42%)
Jun 17, 2022 0.3100 0.3300 0.2630 0.3250 382,302 +0.02(+6.56%)
Jun 16, 2022 0.2785 0.3359 0.2785 0.3050 350,354 +0.01(+4.74%)
Jun 15, 2022 0.2623 0.3000 0.2595 0.2912 594,262 +0.01(+4.67%)
Jun 14, 2022 0.2905 0.3100 0.2525 0.2782 1,358,840 -0.00(-1.03%)
Jun 13, 2022 0.2500 0.2900 0.2530 0.2811 584,987 +0.00(+0.39%)
Jun 10, 2022 0.2900 0.3000 0.2650 0.2800 785,315 -0.00(-0.74%)
Jun 09, 2022 0.3300 0.3321 0.2700 0.2821 2,141,105 -0.05(-14.52%)
Jun 08, 2022 0.3800 0.4270 0.2968 0.3300 20,603,936 +0.07(+24.53%)
Jun 07, 2022 0.2500 0.2700 0.2220 0.2650 1,104,815 +0.02(+6.60%)
Jun 06, 2022 0.2600 0.2649 0.2211 0.2486 517,413 +0.01(+3.54%)
Jun 03, 2022 0.2650 0.2650 0.2310 0.2401 673,889 -0.01(-4.76%)
Jun 02, 2022 0.2500 0.2550 0.2220 0.2521 571,667 +0.01(+2.77%)
Jun 01, 2022 0.2600 0.2600 0.2300 0.2453 609,367 -0.02(-8.81%)
May 31, 2022 0.2250 0.3169 0.2159 0.2690 5,178,012 +0.06(+26.83%)
May 27, 2022 0.2122 0.2140 0.2000 0.2121 761,867 +0.00(+0.00%)
May 26, 2022 0.1811 0.2150 0.1811 0.2121 261,506 +0.00(+0.52%)
May 25, 2022 0.2300 0.2300 0.1621 0.2110 1,971,404 -0.01(-6.22%)
May 24, 2022 0.2300 0.2300 0.2171 0.2250 398,259 -0.01(-4.54%)
May 23, 2022 0.2316 0.2448 0.2200 0.2357 608,649 -0.00(-1.75%)
May 20, 2022 0.2220 0.2475 0.2171 0.2399 425,974 +0.01(+2.61%)
May 19, 2022 0.2300 0.2500 0.2210 0.2338 383,236 -0.00(-0.17%)
May 18, 2022 0.2479 0.2650 0.2271 0.2342 686,044 -0.01(-4.45%)
May 17, 2022 0.2200 0.2500 0.2200 0.2451 1,014,936 +0.00(+0.78%)
May 16, 2022 0.2270 0.2500 0.2000 0.2432 1,931,878 +0.02(+7.71%)
May 13, 2022 0.2346 0.2346 0.1884 0.2258 5,388,615 -0.02(-9.68%)
May 12, 2022 0.3259 0.3790 0.2140 0.2500 76,944,496 +0.06(+31.51%)
May 11, 2022 0.2200 0.2199 0.1820 0.1901 1,732,916 -0.02(-11.58%)
May 10, 2022 0.2300 0.2950 0.2000 0.2150 4,098,499 -0.01(-5.29%)
May 09, 2022 0.1925 0.2348 0.1776 0.2270 4,261,492 +0.04(+24.38%)
May 06, 2022 0.2100 0.2250 0.1745 0.1825 5,507,385 -0.03(-13.05%)
May 05, 2022 0.2700 0.2747 0.2096 0.2099 2,937,189 -0.06(-21.39%)
May 04, 2022 0.2900 0.3050 0.2550 0.2670 2,836,964 -0.03(-9.43%)
May 03, 2022 0.2701 0.3450 0.2701 0.2948 4,430,581 +0.02(+6.04%)
May 02, 2022 0.3400 0.3800 0.2701 0.2780 834,396 -0.13(-31.83%)
Apr 29, 2022 0.3800 0.4180 0.3700 0.4078 107,101 -0.01(-1.66%)
Apr 28, 2022 0.4055 0.4275 0.3900 0.4147 110,411 -0.00(-0.65%)
Apr 27, 2022 0.4400 0.4879 0.3900 0.4174 257,219 -0.03(-5.95%)
Apr 26, 2022 0.4700 0.4897 0.4410 0.4438 248,727 -0.05(-9.43%)
Apr 25, 2022 0.4700 0.5088 0.4610 0.4900 166,818 +0.01(+2.19%)
Apr 22, 2022 0.4800 0.5160 0.4450 0.4795 116,713 +0.01(+2.24%)
Apr 21, 2022 0.4888 0.5231 0.4499 0.4690 349,820 -0.02(-3.30%)
Apr 20, 2022 0.4995 0.5280 0.4750 0.4850 463,500 -0.00(-0.96%)
Apr 19, 2022 0.4700 0.5000 0.4600 0.4897 305,351 +0.02(+3.53%)
Apr 18, 2022 0.4800 0.4899 0.4501 0.4730 151,551 +0.01(+2.14%)
Apr 14, 2022 0.5000 0.5236 0.4631 0.4631 386,714 -0.02(-3.92%)
Apr 13, 2022 0.5110 0.5670 0.4690 0.4820 882,528 -0.04(-7.86%)
Apr 12, 2022 0.5300 0.5748 0.5100 0.5231 102,507 -0.04(-6.59%)
Apr 11, 2022 0.6269 0.6269 0.5250 0.5600 121,629 -0.07(-10.67%)
Apr 08, 2022 0.6720 0.6720 0.6060 0.6269 61,116 -0.02(-3.55%)
Apr 07, 2022 0.6898 0.6898 0.6200 0.6500 38,640 -0.01(-1.52%)
Apr 06, 2022 0.6900 0.6898 0.6600 0.6600 36,641 -0.02(-3.07%)
Apr 05, 2022 0.6869 0.7212 0.6610 0.6809 30,505 -0.03(-4.10%)
Apr 04, 2022 0.6800 0.7200 0.6601 0.7100 63,389 +0.04(+5.95%)
Apr 01, 2022 0.7100 0.7100 0.6601 0.6701 100,216 -0.03(-4.35%)
Mar 31, 2022 0.7000 0.7259 0.6601 0.7006 64,397 +0.00(+0.09%)
Mar 30, 2022 0.6900 0.7200 0.6600 0.7000 71,646 +0.01(+1.21%)
Mar 29, 2022 0.6700 0.7098 0.6400 0.6916 193,714 -0.01(-1.20%)
Mar 28, 2022 0.7300 0.7500 0.6560 0.7000 1,075,057 -0.01(-1.10%)
Mar 25, 2022 0.7000 0.7200 0.6556 0.7078 288,290 -0.02(-2.08%)
Mar 24, 2022 0.6900 0.7500 0.6000 0.7228 690,269 +0.01(+1.80%)
Mar 23, 2022 0.7000 0.7850 0.6990 0.7100 2,615,416 +0.04(+6.26%)
Mar 22, 2022 0.7000 0.7000 0.6400 0.6682 596,911 -0.00(-0.12%)
Mar 21, 2022 0.6600 0.6980 0.6209 0.6690 154,335 +0.01(+1.36%)
Mar 18, 2022 0.6100 0.6600 0.6001 0.6600 195,395 +0.05(+8.20%)
Mar 17, 2022 0.5600 0.6359 0.5600 0.6100 34,160 +0.04(+6.09%)
Mar 16, 2022 0.6409 0.6409 0.5006 0.5750 200,491 -0.05(-7.26%)
Mar 15, 2022 0.5700 0.7000 0.5500 0.6200 369,405 +0.04(+7.45%)
Mar 14, 2022 0.5818 0.6000 0.5502 0.5770 30,224 -0.02(-3.83%)
Mar 11, 2022 0.6000 0.6300 0.5700 0.6000 41,576 +0.00(+0.00%)
Mar 10, 2022 0.6000 0.6280 0.5709 0.6000 50,094 -0.00(-0.17%)
Mar 09, 2022 0.5900 0.6348 0.5800 0.6010 173,240 +0.05(+9.27%)
Mar 08, 2022 0.5400 0.5532 0.5100 0.5500 102,626 +0.02(+3.33%)
Mar 07, 2022 0.5000 0.5380 0.4800 0.5323 81,368 +0.04(+8.61%)
Mar 04, 2022 0.5200 0.5201 0.4700 0.4901 230,101 -0.02(-4.83%)
Mar 03, 2022 0.5694 0.5694 0.5150 0.5150 125,719 -0.04(-6.36%)
Mar 02, 2022 0.5444 0.5980 0.5100 0.5500 233,609 +0.01(+1.10%)
Mar 01, 2022 0.5579 0.6600 0.5000 0.5440 311,610 -0.01(-2.49%)
Feb 28, 2022 0.5800 0.6093 0.5200 0.5579 167,979 +0.01(+1.34%)
Feb 25, 2022 0.5800 0.5680 0.5400 0.5505 129,853 -0.06(-9.14%)
Feb 24, 2022 0.5700 0.6390 0.5300 0.6059 253,872 -0.04(-6.80%)
Feb 23, 2022 0.4700 0.7490 0.4700 0.6501 2,361,815 +0.16(+31.36%)
Feb 22, 2022 0.5501 0.5800 0.4689 0.4949 126,160 -0.08(-13.19%)
Feb 18, 2022 0.5701 0 -0.04(-6.54%)
Feb 17, 2022 0.6201 0.6459 0.6100 0.6100 60,280 -0.02(-2.96%)
Feb 16, 2022 0.6250 0.6599 0.6250 0.6286 30,888 -0.02(-3.28%)
Feb 15, 2022 0.6300 0.7000 0.6300 0.6499 106,702 +0.02(+3.82%)
Feb 14, 2022 0.6050 0.6325 0.6050 0.6260 13,720 +0.01(+0.97%)
Feb 11, 2022 0.7300 0.7300 0.6200 0.6200 145,591 -0.02(-3.16%)
Feb 10, 2022 0.6300 0.6700 0.6271 0.6402 32,764 -0.00(-0.59%)
Feb 09, 2022 0.6497 0.6800 0.6300 0.6440 36,477 +0.00(+0.63%)
Feb 08, 2022 0.6500 0.6597 0.6300 0.6400 8,284 +0.00(+0.00%)
Feb 07, 2022 0.6400 0.6638 0.6301 0.6400 20,531 +0.01(+1.59%)
Feb 04, 2022 0.6500 0.6698 0.6300 0.6300 10,320 -0.04(-5.94%)
Feb 03, 2022 0.6961 0.6320 0.6698 21,986 -0.01(-1.50%)
Feb 02, 2022 0.6600 0.7000 0.6300 0.6800 65,721 -0.01(-1.45%)
Feb 01, 2022 0.6900 0.7000 0.6300 0.6900 44,890 +0.03(+4.55%)
Jan 31, 2022 0.6298 0.6600 0.6600 12,027 +0.03(+3.94%)
Jan 28, 2022 0.6200 0.6500 0.6104 0.6350 31,517 +0.02(+2.42%)
Jan 27, 2022 0.6369 0.6370 0.6200 0.6200 43,582 -0.01(-2.07%)
Jan 26, 2022 0.6566 0.6690 0.6206 0.6331 90,933 -0.02(-3.58%)
Jan 25, 2022 0.7003 0.7003 0.6401 0.6566 129,039 -0.05(-6.89%)
Jan 24, 2022 0.7400 0.7600 0.6700 0.7052 85,476 -0.05(-7.21%)
Jan 21, 2022 0.8400 0.8773 0.7600 0.7600 52,326 -0.06(-7.06%)
Jan 20, 2022 0.8100 0.8900 0.8100 0.8177 68,202 -0.03(-3.78%)
Jan 19, 2022 0.8402 0.8825 0.8001 0.8498 253,072 -0.00(-0.02%)
Jan 18, 2022 0.8600 0.9100 0.8400 0.8500 82,657 -0.05(-5.56%)
Jan 14, 2022 0.9000 0 +0.03(+4.01%)
Jan 13, 2022 0.8601 0.8900 0.8400 0.8653 24,101 -0.00(-0.54%)
Jan 12, 2022 0.8800 0.8900 0.8400 0.8700 20,180 +0.02(+2.35%)
Jan 11, 2022 0.8800 0.8800 0.8200 0.8500 14,297 +0.01(+1.20%)
Jan 10, 2022 0.8799 0.9000 0.8100 0.8399 33,455 -0.01(-0.99%)
Jan 07, 2022 0.8400 0.8895 0.8400 0.8483 60,500 -0.02(-2.45%)
Jan 06, 2022 0.8700 0.8900 0.7978 0.8696 48,957 -0.03(-3.38%)
Jan 05, 2022 0.9135 0.9700 0.8797 0.9000 138,572 +0.03(+3.45%)
Jan 04, 2022 0.8300 0.9000 0.8100 0.8700 128,934 +0.06(+6.85%)
Jan 03, 2022 0.8022 0.8370 0.8000 0.8142 22,339 -0.02(-1.90%)
Dec 31, 2021 0.7700 0.8800 0.7700 0.8300 247,412 +0.04(+5.68%)
Dec 30, 2021 0.7500 0.8100 0.7500 0.7854 91,366 +0.01(+0.69%)
Dec 29, 2021 0.7600 0.7900 0.7595 0.7800 111,710 -0.00(-0.32%)
Dec 28, 2021 0.8384 0.8384 0.7536 0.7825 292,227 -0.06(-6.83%)
Dec 27, 2021 0.8500 0.8500 0.7800 0.8399 106,934 +0.03(+3.69%)
Dec 23, 2021 0.8200 0.8400 0.8100 0.8100 108,499 -0.03(-3.57%)
Dec 22, 2021 0.8583 0.8600 0.8257 0.8400 76,884 -0.02(-2.33%)
Dec 21, 2021 0.8778 0.8888 0.8200 0.8600 70,854 +0.01(+0.58%)
Dec 20, 2021 0.8011 0.8930 0.8011 0.8550 27,922 -0.02(-1.72%)
Dec 17, 2021 0.8165 0.9061 0.7805 0.8700 16,901 +0.04(+5.07%)
Dec 16, 2021 0.8230 0.8476 0.8000 0.8280 62,953 -0.01(-1.31%)
Dec 15, 2021 0.8300 0.8499 0.8203 0.8390 58,366 -0.02(-1.80%)
Dec 14, 2021 0.8400 0.8900 0.8321 0.8544 52,156 +0.00(+0.52%)
Dec 13, 2021 0.9140 0.9150 0.8400 0.8500 84,828 -0.01(-1.68%)
Dec 10, 2021 0.8373 0.8934 0.8320 0.8645 36,117 +0.03(+3.25%)
Dec 09, 2021 0.8400 0.9499 0.8200 0.8373 68,105 -0.02(-2.64%)
Dec 08, 2021 0.8400 0.8600 0.8200 0.8600 38,567 +0.02(+2.74%)
Dec 07, 2021 0.7700 0.8400 0.7700 0.8371 81,804 +0.05(+6.03%)
Dec 06, 2021 0.7225 0.7960 0.7207 0.7895 132,277 +0.03(+3.87%)
Dec 03, 2021 0.8383 0.8383 0.6750 0.7601 321,585 -0.08(-9.33%)
Dec 02, 2021 0.8000 0.8433 0.7800 0.8383 73,310 +0.03(+3.58%)
Dec 01, 2021 0.8300 0.8680 0.8000 0.8093 89,168 -0.04(-4.79%)
Nov 30, 2021 0.8600 0.9000 0.8500 0.8500 63,106 -0.00(-0.02%)
Nov 29, 2021 0.8400 0.8700 0.8360 0.8502 72,649 -0.02(-2.05%)
Nov 26, 2021 0.8220 0.8762 0.8220 0.8680 75,885 +0.00(+0.46%)
Nov 24, 2021 0.8500 0.8800 0.8200 0.8640 173,302 +0.02(+2.42%)
Nov 23, 2021 0.8437 0.8500 0.8156 0.8436 181,287 +0.01(+1.65%)
Nov 22, 2021 0.7230 0.8900 0.7230 0.8299 686,599 -0.11(-11.72%)
Nov 19, 2021 0.9700 0.9750 0.9254 0.9401 139,016 -0.04(-4.34%)
Nov 18, 2021 1.000 0.9828 0.9815 0.9828 190,678 -0.02(-1.72%)
Nov 17, 2021 1.010 1.030 0.9900 1.000 122,475 -0.02(-1.96%)
Nov 16, 2021 1.020 1.030 1.010 1.020 50,874 +0.01(+0.99%)
Nov 15, 2021 1.020 1.030 1.010 1.010 115,681 -0.02(-1.94%)
Nov 12, 2021 1.040 1.050 1.010 1.030 144,914 +0.00(+0.00%)
Nov 11, 2021 1.050 1.070 1.030 1.030 188,424 -0.02(-1.90%)
Nov 10, 2021 1.090 1.050 202,940 -0.03(-2.78%)
Nov 09, 2021 1.120 1.129 1.080 1.080 166,442 -0.05(-4.42%)
Nov 08, 2021 1.110 1.170 1.080 1.130 345,710 +0.05(+4.57%)
Nov 05, 2021 1.130 1.158 1.070 1.081 324,407 -0.06(-5.21%)
Nov 04, 2021 1.140 1.160 1.130 1.140 118,869 +0.00(+0.00%)
Nov 03, 2021 1.130 1.150 1.130 1.140 138,571 +0.01(+0.88%)
Nov 02, 2021 1.120 1.140 1.110 1.130 135,710 +0.00(+0.00%)
Nov 01, 2021 1.140 1.160 1.125 1.130 496,850 +0.00(+0.00%)
Oct 29, 2021 1.150 1.170 1.110 1.130 141,103 -0.04(-3.42%)
Oct 28, 2021 1.120 1.170 1.100 1.170 303,870 +0.05(+4.46%)
Oct 27, 2021 1.140 1.140 1.110 1.120 149,403 -0.03(-2.61%)
Oct 26, 2021 1.160 1.150 223,930 -0.01(-0.86%)
Oct 25, 2021 1.180 1.190 1.150 1.160 129,513 -0.02(-1.69%)
Oct 22, 2021 1.230 1.231 1.180 1.180 140,132 -0.04(-3.28%)
Oct 21, 2021 1.230 1.250 1.200 1.220 169,983 -0.04(-3.17%)
Oct 20, 2021 1.200 1.300 1.190 1.260 977,066 -0.12(-8.70%)
Oct 19, 2021 1.370 1.400 1.370 1.380 106,413 +0.00(+0.00%)
Oct 18, 2021 1.400 1.408 1.360 1.380 98,381 -0.03(-2.13%)
Oct 15, 2021 1.430 1.440 1.400 1.410 56,349 -0.01(-0.70%)
Oct 14, 2021 1.460 1.480 1.410 1.420 119,381 -0.06(-4.05%)
Oct 13, 2021 1.400 1.500 1.380 1.480 205,917 +0.06(+4.59%)
Oct 12, 2021 1.380 1.430 1.370 1.415 132,783 +0.02(+1.07%)
Oct 11, 2021 1.400 1.400 1.310 1.400 161,121 -0.01(-0.71%)
Oct 08, 2021 1.430 1.430 1.320 1.410 251,347 +0.02(+1.44%)
Oct 07, 2021 1.370 1.400 1.340 1.390 246,528 +0.02(+1.46%)
Oct 06, 2021 1.330 1.370 1.300 1.370 99,140 +0.01(+0.74%)
Oct 05, 2021 1.370 1.370 1.310 1.360 80,322 -0.01(-0.73%)
Oct 04, 2021 1.320 1.370 1.300 1.370 100,648 +0.04(+3.01%)
Oct 01, 2021 1.350 1.360 1.310 1.330 52,727 -0.03(-2.21%)
Sep 30, 2021 1.340 1.380 1.320 1.360 92,281 +0.01(+0.74%)
Sep 29, 2021 1.380 1.380 1.300 1.350 173,687 -0.01(-0.74%)
Sep 28, 2021 1.410 1.453 1.330 1.360 457,325 -0.05(-3.55%)
Sep 27, 2021 1.420 1.440 1.400 1.410 150,976 -0.03(-2.08%)
Sep 24, 2021 1.460 1.460 1.410 1.440 151,213 -0.02(-1.37%)
Sep 23, 2021 1.450 1.510 1.400 1.460 401,615 +0.00(+0.00%)
Sep 22, 2021 1.410 1.470 1.360 1.460 184,587 +0.05(+3.55%)
Sep 21, 2021 1.310 1.450 1.310 1.410 205,615 +0.09(+6.82%)
Sep 20, 2021 1.340 1.420 1.280 1.320 194,057 -0.09(-6.38%)
Sep 17, 2021 1.360 1.420 1.290 1.410 465,412 +0.02(+1.44%)
Sep 16, 2021 1.380 1.410 1.320 1.390 291,035 +0.00(+0.00%)
Sep 15, 2021 1.400 1.580 1.350 1.390 4,809,432 +0.04(+2.96%)
Sep 14, 2021 1.320 1.360 1.150 1.350 1,378,479 +0.05(+3.85%)
Sep 13, 2021 1.360 1.380 1.290 1.300 216,260 -0.06(-4.41%)
Sep 10, 2021 1.320 1.380 1.310 1.360 92,741 +0.04(+3.03%)
Sep 09, 2021 1.290 1.350 1.290 1.320 104,423 -0.01(-0.75%)
Sep 08, 2021 1.350 1.360 1.280 1.330 155,308 -0.01(-0.75%)
Sep 07, 2021 1.410 1.430 1.320 1.340 207,880 -0.09(-6.29%)
Sep 03, 2021 1.460 1.460 1.380 1.430 273,880 -0.02(-1.38%)
Sep 02, 2021 1.310 1.450 1.290 1.450 335,591 +0.16(+12.40%)
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.