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:

Inovio Pharma (NQ: INO )

13.88 +0.85 (+6.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 6.820 7.020 6.750 6.810 5,153,300 -0.08(-1.16%)
Apr 29, 2021 7.070 7.190 6.800 6.890 6,276,873 -0.18(-2.55%)
Apr 28, 2021 7.120 7.250 7.000 7.070 6,520,303 -0.10(-1.39%)
Apr 27, 2021 7.070 7.290 6.960 7.170 9,634,127 +0.22(+3.17%)
Apr 26, 2021 6.900 7.350 6.740 6.950 17,319,024 +0.10(+1.46%)
Apr 23, 2021 6.600 7.040 6.490 6.850 54,618,200 -2.28(-24.97%)
Apr 22, 2021 9.230 9.370 8.920 9.130 6,490,087 -0.03(-0.33%)
Apr 21, 2021 8.540 9.160 8.490 9.160 6,248,093 +0.53(+6.14%)
Apr 20, 2021 8.790 8.910 8.450 8.630 5,242,572 -0.18(-2.04%)
Apr 19, 2021 8.690 8.960 8.590 8.810 6,245,814 +0.07(+0.80%)
Apr 16, 2021 8.800 8.970 8.530 8.740 8,920,100 -0.27(-3.00%)
Apr 15, 2021 9.820 10.37 8.850 9.010 71,173,320 +0.17(+1.92%)
Apr 14, 2021 8.800 9.200 8.690 8.840 5,959,120 +0.11(+1.26%)
Apr 13, 2021 8.270 8.790 8.260 8.730 5,566,396 +0.49(+5.95%)
Apr 12, 2021 8.690 8.730 8.060 8.240 7,570,770 -0.48(-5.50%)
Apr 09, 2021 8.770 8.890 8.640 8.720 4,780,600 -0.08(-0.91%)
Apr 08, 2021 8.950 8.970 8.660 8.800 6,670,704 -0.10(-1.12%)
Apr 07, 2021 8.980 9.180 8.880 8.900 5,909,228 -0.05(-0.56%)
Apr 06, 2021 9.180 9.280 8.910 8.950 5,943,722 -0.18(-1.97%)
Apr 05, 2021 9.550 9.690 9.100 9.130 6,336,913 -0.35(-3.69%)
Apr 01, 2021 9.390 9.960 9.330 9.480 6,050,500 +0.20(+2.16%)
Mar 31, 2021 8.890 9.440 8.730 9.280 7,520,240 +0.47(+5.33%)
Mar 30, 2021 9.010 9.040 8.710 8.810 6,369,126 -0.23(-2.54%)
Mar 29, 2021 9.020 9.250 8.860 9.040 6,065,945 +0.01(+0.11%)
Mar 26, 2021 9.120 9.160 8.840 9.030 7,196,800 -0.03(-0.33%)
Mar 25, 2021 8.870 9.220 8.780 9.060 6,627,783 +0.08(+0.89%)
Mar 24, 2021 9.610 9.610 8.950 8.980 7,815,942 -0.53(-5.57%)
Mar 23, 2021 10.25 10.39 9.480 9.510 6,407,794 -0.81(-7.85%)
Mar 22, 2021 10.19 10.41 9.990 10.32 4,323,954 +0.21(+2.08%)
Mar 19, 2021 10.04 10.24 9.840 10.11 11,353,400 +0.27(+2.74%)
Mar 18, 2021 10.25 10.50 9.740 9.840 5,737,025 -0.68(-6.46%)
Mar 17, 2021 10.19 10.56 10.07 10.52 5,857,948 +0.05(+0.48%)
Mar 16, 2021 10.41 10.81 10.17 10.47 6,535,943 +0.02(+0.19%)
Mar 15, 2021 10.67 10.68 10.26 10.45 5,388,989 -0.05(-0.48%)
Mar 12, 2021 10.23 10.57 9.940 10.50 6,871,100 -0.07(-0.66%)
Mar 11, 2021 10.23 10.60 10.02 10.57 7,597,241 +0.59(+5.91%)
Mar 10, 2021 10.04 10.30 9.820 9.980 7,529,985 +0.23(+2.36%)
Mar 09, 2021 9.150 9.950 9.110 9.750 10,761,045 +0.84(+9.43%)
Mar 08, 2021 9.200 9.450 8.880 8.910 9,888,547 -0.28(-3.05%)
Mar 05, 2021 9.270 9.385 8.410 9.190 15,391,400 +0.04(+0.44%)
Mar 04, 2021 9.400 9.800 8.920 9.150 15,772,055 -0.41(-4.29%)
Mar 03, 2021 10.02 10.29 9.310 9.560 15,900,820 -0.46(-4.59%)
Mar 02, 2021 10.96 11.00 10.01 10.02 20,759,096 -1.58(-13.62%)
Mar 01, 2021 11.42 11.91 11.24 11.60 13,882,103 +0.50(+4.50%)
Feb 26, 2021 11.56 11.85 10.85 11.10 12,264,301 -0.39(-3.39%)
Feb 25, 2021 12.09 12.79 11.34 11.49 11,512,465 -0.52(-4.33%)
Feb 24, 2021 11.81 12.17 11.50 12.01 8,298,262 +0.33(+2.83%)
Feb 23, 2021 12.10 12.14 10.90 11.68 16,387,645 -1.20(-9.32%)
Feb 22, 2021 13.68 13.90 12.81 12.88 10,944,934 -0.96(-6.94%)
Feb 19, 2021 14.07 14.37 13.70 13.84 8,978,500 -0.13(-0.93%)
Feb 18, 2021 14.88 15.34 13.83 13.97 15,444,380 -1.39(-9.05%)
Feb 17, 2021 13.55 15.41 13.26 15.36 17,384,010 +1.58(+11.47%)
Feb 16, 2021 14.52 14.95 13.58 13.78 17,473,372 -0.44(-3.09%)
Feb 12, 2021 15.42 16.08 14.18 14.22 46,247,900 +1.22(+9.38%)
Feb 11, 2021 13.07 13.39 12.71 13.00 8,909,537 +0.02(+0.15%)
Feb 10, 2021 13.73 14.03 12.85 12.98 8,871,250 -0.80(-5.81%)
Feb 09, 2021 13.89 14.01 13.14 13.78 9,153,663 -0.09(-0.65%)
Feb 08, 2021 13.00 14.35 12.60 13.87 17,571,088 +1.03(+8.06%)
Feb 05, 2021 13.17 13.39 12.51 12.84 11,967,500 +0.24(+1.87%)
Feb 04, 2021 14.58 14.58 12.11 12.60 18,876,546 -1.96(-13.46%)
Feb 03, 2021 14.73 15.01 13.66 14.56 22,716,020 -0.53(-3.51%)
Feb 02, 2021 18.97 19.00 13.82 15.09 47,539,400 -1.87(-11.03%)
Feb 01, 2021 13.76 18.20 13.30 16.96 94,161,576 +4.21(+33.02%)
Jan 29, 2021 12.53 13.50 11.91 12.75 33,745,800 +1.80(+16.44%)
Jan 28, 2021 12.53 13.39 10.91 10.95 20,149,124 -1.55(-12.40%)
Jan 27, 2021 10.50 13.68 10.38 12.50 49,501,904 +1.92(+18.15%)
Jan 26, 2021 9.800 10.68 9.500 10.58 17,691,968 +0.86(+8.85%)
Jan 25, 2021 9.000 9.780 8.930 9.720 19,325,048 +0.72(+8.00%)
Jan 22, 2021 9.000 9.300 8.810 9.000 13,490,100 -0.10(-1.10%)
Jan 21, 2021 9.010 9.420 8.800 9.100 21,967,904 -0.62(-6.38%)
Jan 20, 2021 10.13 10.28 9.670 9.720 7,741,682 -0.38(-3.76%)
Jan 19, 2021 9.850 10.19 9.510 10.10 9,575,454 +0.44(+4.55%)
Jan 15, 2021 9.340 10.57 9.300 9.660 19,984,400 +0.29(+3.09%)
Jan 14, 2021 9.260 9.470 9.190 9.370 5,397,144 +0.14(+1.52%)
Jan 13, 2021 9.060 9.400 8.970 9.230 7,098,277 +0.13(+1.43%)
Jan 12, 2021 8.980 9.180 8.830 9.100 5,320,344 +0.01(+0.11%)
Jan 11, 2021 9.020 9.130 8.850 9.090 6,968,259 -0.13(-1.41%)
Jan 08, 2021 9.350 9.460 9.010 9.220 7,748,700 -0.22(-2.33%)
Jan 07, 2021 9.430 9.520 9.190 9.440 8,339,860 +0.10(+1.07%)
Jan 06, 2021 9.230 9.620 9.170 9.340 8,283,729 +0.08(+0.86%)
Jan 05, 2021 9.840 9.890 9.200 9.260 10,198,629 -0.47(-4.83%)
Jan 04, 2021 9.050 9.820 8.810 9.730 15,521,497 +0.88(+9.94%)
Dec 31, 2020 8.850 8.850 8.850 8,151,388 -0.15(-1.67%)
Dec 30, 2020 9.050 9.190 8.845 9.000 8,151,388 +0.08(+0.90%)
Dec 29, 2020 9.490 9.630 8.620 8.920 17,660,540 -0.68(-7.08%)
Dec 28, 2020 10.30 10.38 9.510 9.600 13,174,968 -0.66(-6.43%)
Dec 24, 2020 10.95 11.03 10.11 10.26 17,748,700 +0.19(+1.89%)
Dec 23, 2020 9.760 10.25 9.520 10.07 7,652,924 +0.17(+1.72%)
Dec 22, 2020 10.33 10.38 9.740 9.900 9,411,162 -0.43(-4.16%)
Dec 21, 2020 10.33 10.50 10.08 10.33 6,053,556 -0.06(-0.58%)
Dec 18, 2020 10.59 10.63 10.31 10.39 9,450,200 -0.33(-3.08%)
Dec 17, 2020 10.44 10.75 10.16 10.72 6,765,044 +0.28(+2.68%)
Dec 16, 2020 10.76 10.84 10.34 10.44 5,878,649 -0.47(-4.31%)
Dec 15, 2020 10.84 10.96 10.45 10.91 8,683,239 +0.50(+4.80%)
Dec 14, 2020 10.94 11.03 10.27 10.41 8,944,502 -0.65(-5.88%)
Dec 11, 2020 11.35 11.46 10.81 11.06 7,160,200 -0.30(-2.64%)
Dec 10, 2020 11.33 11.43 11.07 11.36 6,058,472 -0.07(-0.61%)
Dec 09, 2020 11.96 12.04 11.12 11.43 9,956,069 -0.52(-4.35%)
Dec 08, 2020 12.00 12.26 11.45 11.95 12,029,596 -0.22(-1.81%)
Dec 07, 2020 12.68 12.88 11.97 12.17 10,808,948 -0.43(-3.41%)
Dec 04, 2020 13.45 13.94 12.55 12.60 23,507,700 +0.08(+0.64%)
Dec 03, 2020 12.24 13.38 12.22 12.52 17,552,660 +0.55(+4.59%)
Dec 02, 2020 12.02 12.27 11.59 11.97 8,806,350 -0.45(-3.62%)
Dec 01, 2020 12.35 13.60 12.20 12.42 20,188,144 +0.20(+1.64%)
Nov 30, 2020 12.29 12.79 11.57 12.22 23,111,822 -0.04(-0.33%)
Nov 27, 2020 10.49 12.40 10.49 12.26 21,178,700 +1.87(+18.00%)
Nov 25, 2020 10.10 11.09 10.05 10.39 11,057,200 +0.24(+2.36%)
Nov 24, 2020 10.10 10.39 9.740 10.15 9,896,414 -0.23(-2.22%)
Nov 23, 2020 10.63 10.66 10.03 10.38 9,483,444 -0.16(-1.52%)
Nov 20, 2020 11.40 11.57 10.23 10.54 13,900,200 -0.48(-4.36%)
Nov 19, 2020 11.29 11.47 10.92 11.02 5,635,137 -0.02(-0.18%)
Nov 18, 2020 11.11 11.45 10.81 11.04 8,387,247 -0.66(-5.64%)
Nov 17, 2020 12.30 12.43 11.60 11.70 10,758,429 -1.15(-8.95%)
Nov 16, 2020 12.56 12.94 11.67 12.85 23,199,912 +1.63(+14.53%)
Nov 13, 2020 11.39 11.51 10.82 11.22 6,940,400 -0.14(-1.23%)
Nov 12, 2020 10.95 12.40 10.80 11.36 16,955,152 +0.64(+5.97%)
Nov 11, 2020 10.87 10.96 10.12 10.72 10,600,726 -0.79(-6.86%)
Nov 10, 2020 8.990 11.60 8.900 11.51 35,215,296 +3.01(+35.41%)
Nov 09, 2020 9.710 9.780 8.260 8.500 26,428,968 -2.03(-19.28%)
Nov 06, 2020 10.60 10.68 10.26 10.53 4,706,900 -0.27(-2.50%)
Nov 05, 2020 11.25 11.25 10.65 10.80 4,725,721 -0.11(-1.01%)
Nov 04, 2020 10.21 10.98 10.21 10.91 5,240,539 +0.69(+6.75%)
Nov 03, 2020 10.15 10.27 9.860 10.22 4,993,759 +0.20(+2.00%)
Nov 02, 2020 9.940 10.24 9.820 10.02 3,822,275 +0.17(+1.73%)
Oct 30, 2020 10.38 10.59 9.720 9.850 7,547,200 -0.64(-6.10%)
Oct 29, 2020 10.99 11.08 10.45 10.49 5,187,578 -0.43(-3.94%)
Oct 28, 2020 10.81 11.05 10.31 10.92 5,977,377 -0.19(-1.71%)
Oct 27, 2020 10.47 11.20 10.35 11.11 7,540,895 +0.66(+6.32%)
Oct 26, 2020 10.67 10.93 10.34 10.45 4,307,248 -0.50(-4.57%)
Oct 23, 2020 11.21 11.28 10.65 10.95 4,109,400 -0.29(-2.58%)
Oct 22, 2020 10.37 11.35 10.28 11.24 7,158,631 +0.74(+7.05%)
Oct 21, 2020 10.94 11.00 10.47 10.50 5,928,453 -0.50(-4.55%)
Oct 20, 2020 11.43 11.46 10.57 11.00 7,529,764 -0.35(-3.08%)
Oct 19, 2020 11.90 11.98 11.25 11.35 5,328,694 -0.50(-4.22%)
Oct 16, 2020 12.20 12.27 11.81 11.85 5,084,700 -0.36(-2.95%)
Oct 15, 2020 12.07 12.24 11.57 12.21 5,323,291 +0.08(+0.66%)
Oct 14, 2020 12.91 12.99 12.06 12.13 7,237,698 -0.69(-5.38%)
Oct 13, 2020 12.44 13.08 12.41 12.82 8,986,859 +0.39(+3.14%)
Oct 12, 2020 12.25 12.68 12.17 12.43 5,945,069 +0.12(+0.97%)
Oct 09, 2020 12.45 12.50 11.95 12.31 7,002,500 -0.17(-1.36%)
Oct 08, 2020 12.69 12.80 12.35 12.48 5,521,647 -0.10(-0.79%)
Oct 07, 2020 12.71 12.84 12.08 12.58 7,820,090 +0.17(+1.37%)
Oct 06, 2020 11.89 13.11 11.89 12.41 16,019,847 +0.47(+3.94%)
Oct 05, 2020 11.76 11.94 11.21 11.94 8,464,962 +0.29(+2.49%)
Oct 02, 2020 11.85 12.20 11.53 11.65 10,122,200 -0.09(-0.77%)
Oct 01, 2020 11.74 12.10 11.42 11.74 9,591,365 +0.14(+1.21%)
Sep 30, 2020 11.20 11.84 11.10 11.60 14,102,599 +0.29(+2.56%)
Sep 29, 2020 11.93 12.55 11.29 11.31 22,890,524 -0.83(-6.84%)
Sep 28, 2020 10.63 13.80 10.28 12.14 66,680,424 -4.80(-28.34%)
Sep 25, 2020 15.85 16.96 15.85 16.94 13,539,800 +1.57(+10.21%)
Sep 24, 2020 14.92 16.00 14.50 15.37 13,389,670 -0.60(-3.76%)
Sep 23, 2020 16.21 17.00 15.23 15.97 20,987,292 -1.01(-5.95%)
Sep 22, 2020 17.92 18.69 16.58 16.98 26,966,216 -0.71(-4.01%)
Sep 21, 2020 16.95 18.45 16.50 17.69 33,599,392 +0.69(+4.06%)
Sep 18, 2020 15.45 18.47 14.89 17.00 59,905,900 +1.33(+8.49%)
Sep 17, 2020 16.56 17.89 14.30 15.67 58,159,696 -2.85(-15.39%)
Sep 16, 2020 14.38 18.55 14.08 18.52 110,734,752 +4.89(+35.88%)
Sep 15, 2020 11.51 14.26 11.51 13.63 44,786,336 +2.31(+20.41%)
Sep 14, 2020 10.25 11.38 10.23 11.32 16,230,478 +1.24(+12.30%)
Sep 11, 2020 9.790 10.30 9.580 10.08 9,468,500 +0.36(+3.70%)
Sep 10, 2020 10.30 10.45 9.660 9.720 11,343,695 -0.55(-5.36%)
Sep 09, 2020 10.01 11.89 9.930 10.27 27,293,066 +0.66(+6.87%)
Sep 08, 2020 10.20 10.24 9.150 9.610 15,478,880 +0.04(+0.42%)
Sep 04, 2020 9.850 10.14 8.780 9.570 12,544,100 -0.28(-2.84%)
Sep 03, 2020 10.26 10.88 9.780 9.850 15,913,477 -0.78(-7.34%)
Sep 02, 2020 11.17 11.42 10.01 10.63 23,335,106 -0.78(-6.84%)
Sep 01, 2020 11.60 12.07 11.22 11.41 9,076,391 -0.58(-4.84%)
Aug 31, 2020 12.29 12.70 11.91 11.99 8,022,160 -0.07(-0.58%)
Aug 28, 2020 11.80 12.40 11.33 12.06 9,800,800 +0.25(+2.12%)
Aug 27, 2020 12.28 12.69 11.60 11.81 13,491,114 -0.92(-7.23%)
Aug 26, 2020 12.59 13.09 12.36 12.73 7,738,100 +0.11(+0.87%)
Aug 25, 2020 11.73 13.08 11.60 12.62 10,691,301 +0.38(+3.10%)
Aug 24, 2020 13.27 13.36 11.93 12.24 20,006,644 -1.86(-13.19%)
Aug 21, 2020 14.60 14.78 13.83 14.10 10,008,300 -0.76(-5.11%)
Aug 20, 2020 14.43 15.03 14.27 14.86 10,813,732 +0.39(+2.70%)
Aug 19, 2020 14.33 14.83 14.21 14.47 8,570,439 +0.14(+0.98%)
Aug 18, 2020 14.80 15.07 14.10 14.33 9,119,044 -0.71(-4.72%)
Aug 17, 2020 14.81 15.04 13.90 15.04 10,388,562 +0.25(+1.72%)
Aug 14, 2020 14.68 16.06 14.51 14.79 22,227,100 +0.39(+2.74%)
Aug 13, 2020 13.47 14.75 13.45 14.39 14,360,694 +0.64(+4.65%)
Aug 12, 2020 14.96 15.19 12.41 13.75 35,573,336 -0.87(-5.95%)
Aug 11, 2020 16.50 16.70 14.50 14.62 46,890,248 -3.03(-17.17%)
Aug 10, 2020 19.62 19.66 18.23 17.65 18,637,316 -2.57(-12.71%)
Aug 07, 2020 20.18 21.05 19.90 20.22 9,754,000 -0.11(-0.54%)
Aug 06, 2020 21.61 21.84 19.78 20.33 15,342,523 -1.46(-6.70%)
Aug 05, 2020 20.24 22.13 19.82 21.79 16,554,891 +1.47(+7.23%)
Aug 04, 2020 20.38 21.06 19.82 20.32 10,527,538 -0.37(-1.79%)
Aug 03, 2020 19.57 20.70 18.72 20.69 17,529,632 +1.25(+6.43%)
Jul 31, 2020 20.68 21.02 19.29 19.44 18,422,500 -1.29(-6.22%)
Jul 30, 2020 21.21 22.93 20.13 20.73 44,077,608 +1.25(+6.42%)
Jul 29, 2020 21.13 21.41 19.07 19.48 21,280,734 -1.31(-6.30%)
Jul 28, 2020 20.46 22.78 20.35 20.79 20,470,288 -0.29(-1.38%)
Jul 27, 2020 23.02 23.05 20.07 21.08 19,540,700 -0.83(-3.79%)
Jul 24, 2020 23.05 23.05 21.52 21.91 16,890,800 -2.67(-10.86%)
Jul 23, 2020 25.65 26.23 24.15 24.58 15,183,580 -1.61(-6.15%)
Jul 22, 2020 25.93 26.73 25.11 26.19 18,183,960 -0.86(-3.18%)
Jul 21, 2020 25.56 27.95 24.66 27.05 22,263,550 +1.68(+6.62%)
Jul 20, 2020 26.97 27.50 24.10 25.37 21,291,872 -1.60(-5.93%)
Jul 17, 2020 25.30 27.79 25.23 26.97 38,122,400 +2.40(+9.77%)
Jul 16, 2020 23.65 24.65 23.16 24.57 11,976,915 +0.06(+0.24%)
Jul 15, 2020 25.40 25.48 23.47 24.51 21,973,358 -1.70(-6.49%)
Jul 14, 2020 26.38 28.14 24.64 26.21 31,540,304 +0.59(+2.30%)
Jul 13, 2020 23.47 28.54 23.43 25.62 57,098,376 +2.24(+9.58%)
Jul 10, 2020 23.13 23.65 22.65 23.38 16,854,200 +0.11(+0.47%)
Jul 09, 2020 23.00 24.52 22.91 23.27 23,889,036 -0.19(-0.81%)
Jul 08, 2020 22.80 24.39 22.53 23.46 28,419,662 -0.63(-2.62%)
Jul 07, 2020 21.00 24.99 20.75 24.09 62,275,736 +3.16(+15.10%)
Jul 06, 2020 21.62 21.87 19.53 20.93 39,644,148 -0.52(-2.42%)
Jul 02, 2020 19.91 22.48 19.90 21.45 52,608,900 +1.72(+8.72%)
Jul 01, 2020 22.75 24.27 18.35 19.73 103,656,384 -7.22(-26.79%)
Jun 30, 2020 27.04 30.00 23.59 26.95 98,318,864 -4.74(-14.96%)
Jun 29, 2020 28.32 31.71 26.60 31.69 52,893,036 +1.71(+5.70%)
Jun 26, 2020 31.64 33.79 24.60 29.98 150,212,704 -1.27(-4.06%)
Jun 25, 2020 25.79 31.57 25.34 31.25 143,272,768 +7.38(+30.92%)
Jun 24, 2020 22.12 25.60 20.63 23.87 124,964,592 +2.30(+10.66%)
Jun 23, 2020 16.76 22.68 16.01 21.57 171,864,048 +6.27(+40.98%)
Jun 22, 2020 14.50 15.32 14.40 15.30 16,160,442 +1.03(+7.22%)
Jun 19, 2020 14.43 14.74 14.11 14.27 17,969,100 -0.07(-0.49%)
Jun 18, 2020 13.67 14.50 13.61 14.34 10,945,891 +0.52(+3.76%)
Jun 17, 2020 13.69 14.19 13.47 13.82 12,103,887 -0.08(-0.58%)
Jun 16, 2020 14.23 14.29 13.26 13.90 13,932,394 -0.25(-1.77%)
Jun 15, 2020 13.15 14.19 13.15 14.15 20,350,042 +1.13(+8.68%)
Jun 12, 2020 12.61 13.40 12.55 13.02 13,157,600 +0.84(+6.90%)
Jun 11, 2020 12.92 13.35 12.02 12.18 14,546,521 -1.21(-9.04%)
Jun 10, 2020 13.10 13.63 12.95 13.39 15,230,036 +0.63(+4.94%)
Jun 09, 2020 12.00 13.20 11.90 12.76 19,081,278 +0.73(+6.07%)
Jun 08, 2020 11.85 12.10 11.13 12.03 14,896,633 +0.10(+0.84%)
Jun 05, 2020 12.11 12.32 11.26 11.93 18,795,200 +0.05(+0.42%)
Jun 04, 2020 12.44 12.89 11.73 11.88 18,547,060 -0.55(-4.42%)
Jun 03, 2020 13.90 14.32 12.10 12.43 38,028,048 -1.91(-13.32%)
Jun 02, 2020 14.52 14.55 13.75 14.34 15,645,126 -0.52(-3.50%)
Jun 01, 2020 14.78 15.25 14.25 14.86 23,315,484 +0.11(+0.75%)
May 29, 2020 13.55 14.92 13.33 14.75 19,359,600 +1.40(+10.49%)
May 28, 2020 12.77 13.95 12.75 13.35 13,849,048 +0.16(+1.21%)
May 27, 2020 14.00 14.05 12.28 13.19 25,650,698 -1.27(-8.78%)
May 26, 2020 14.21 15.07 14.15 14.46 20,683,832 +0.38(+2.70%)
May 22, 2020 14.24 14.59 13.22 14.08 16,171,700 -0.16(-1.12%)
May 21, 2020 15.54 15.59 13.90 14.24 34,300,916 -1.55(-9.82%)
May 20, 2020 16.59 16.92 15.00 15.79 77,155,664 +1.23(+8.45%)
May 19, 2020 14.13 15.12 13.67 14.56 33,090,562 +0.39(+2.75%)
May 18, 2020 13.69 14.57 13.50 14.17 35,418,540 +0.74(+5.51%)
May 15, 2020 13.17 13.85 12.91 13.43 22,126,400 -0.22(-1.61%)
May 14, 2020 13.68 14.09 12.78 13.65 30,068,224 +0.28(+2.09%)
May 13, 2020 13.42 13.85 11.81 13.37 39,663,580 +0.47(+3.64%)
May 12, 2020 11.69 13.50 11.61 12.90 55,339,856 +1.00(+8.40%)
May 11, 2020 11.22 12.05 11.03 11.90 34,436,320 +1.04(+9.63%)
May 08, 2020 10.45 10.97 10.29 10.86 13,591,200 +0.16(+1.45%)
May 07, 2020 10.42 10.98 10.15 10.70 16,168,734 +0.23(+2.20%)
May 06, 2020 10.39 10.64 9.860 10.47 16,918,120 -0.17(-1.60%)
May 05, 2020 11.35 11.59 10.33 10.64 21,266,142 -0.59(-5.25%)
May 04, 2020 10.12 11.34 9.710 11.23 27,154,536 +0.95(+9.24%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.