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 )

8.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2017 14.72 15.02 14.57 14.57 152,457 -0.11(-0.78%)
Mar 30, 2017 14.25 14.75 14.04 14.69 127,331 +0.44(+3.10%)
Mar 29, 2017 14.76 15.06 14.01 14.25 191,308 -0.77(-5.12%)
Mar 28, 2017 16.01 16.17 14.50 15.02 247,189 -0.97(-6.08%)
Mar 27, 2017 16.35 17.84 15.47 15.99 612,017 -0.77(-4.59%)
Mar 24, 2017 16.79 17.13 15.44 16.76 202,339 -0.21(-1.25%)
Mar 23, 2017 16.79 17.56 16.53 16.97 296,002 +0.38(+2.29%)
Mar 22, 2017 15.02 16.60 14.77 16.59 340,365 +1.72(+11.59%)
Mar 21, 2017 14.49 15.02 14.35 14.87 196,823 +0.38(+2.62%)
Mar 20, 2017 14.36 14.49 13.77 14.49 201,541 +0.10(+0.68%)
Mar 17, 2017 14.41 14.84 13.81 14.39 293,177 +0.00(+0.00%)
Mar 16, 2017 13.54 14.41 13.27 14.39 206,113 +0.88(+6.48%)
Mar 15, 2017 13.26 13.52 13.11 13.51 66,463 +0.37(+2.82%)
Mar 14, 2017 13.19 13.30 12.86 13.14 42,281 -0.16(-1.20%)
Mar 13, 2017 13.65 13.65 13.11 13.30 73,881 -0.23(-1.70%)
Mar 10, 2017 13.04 13.63 12.90 13.53 80,711 +0.60(+4.65%)
Mar 09, 2017 12.82 13.04 12.59 12.93 47,912 +0.39(+3.10%)
Mar 08, 2017 12.81 12.81 12.30 12.54 95,172 -0.07(-0.56%)
Mar 07, 2017 12.82 13.04 12.42 12.61 87,672 -0.30(-2.33%)
Mar 06, 2017 13.21 13.55 12.37 12.91 161,530 -0.32(-2.41%)
Mar 03, 2017 12.35 13.37 12.35 13.23 220,866 +1.04(+8.56%)
Mar 02, 2017 12.33 13.03 12.11 12.19 108,323 -0.14(-1.15%)
Mar 01, 2017 12.02 12.37 11.71 12.33 170,000 +0.41(+3.41%)
Feb 28, 2017 11.75 11.92 11.62 11.92 133,938 +0.25(+2.12%)
Feb 27, 2017 11.19 11.71 11.19 11.68 73,573 +0.47(+4.18%)
Feb 24, 2017 11.38 11.38 11.05 11.21 43,618 +0.05(+0.48%)
Feb 23, 2017 11.27 11.53 11.05 11.15 118,238 +0.27(+2.52%)
Feb 22, 2017 11.31 11.56 10.83 10.88 93,709 -0.27(-2.46%)
Feb 21, 2017 11.49 11.75 10.96 11.15 178,005 +0.31(+2.85%)
Feb 17, 2017 10.84 10.84 10.84 0 +0.21(+1.99%)
Feb 16, 2017 10.85 11.93 10.38 10.63 335,587 -0.15(-1.39%)
Feb 15, 2017 10.46 10.80 10.39 10.78 71,719 +0.26(+2.43%)
Feb 14, 2017 10.34 10.56 10.15 10.53 50,393 +0.27(+2.58%)
Feb 13, 2017 10.19 10.33 9.996 10.26 49,746 +0.25(+2.47%)
Feb 10, 2017 10.16 10.48 9.908 10.01 46,659 -0.02(-0.18%)
Feb 09, 2017 9.837 10.05 9.651 10.03 97,978 +0.28(+2.90%)
Feb 08, 2017 9.846 10.10 9.677 9.748 55,695 -0.17(-1.69%)
Feb 07, 2017 10.34 10.61 9.855 9.916 123,915 -0.36(-3.52%)
Feb 06, 2017 10.59 10.59 10.21 10.28 28,678 -0.19(-1.86%)
Feb 03, 2017 10.25 10.61 10.17 10.47 69,955 +0.34(+3.40%)
Feb 02, 2017 10.15 10.17 9.916 10.13 46,316 -0.02(-0.17%)
Feb 01, 2017 10.08 10.21 9.863 10.15 45,096 +0.07(+0.70%)
Jan 31, 2017 10.17 10.49 9.616 10.08 103,734 -0.17(-1.64%)
Jan 30, 2017 10.46 10.53 9.846 10.24 87,984 -0.28(-2.69%)
Jan 27, 2017 10.36 10.62 10.08 10.53 32,156 +0.11(+1.10%)
Jan 26, 2017 10.59 10.73 10.29 10.41 73,712 -0.19(-1.83%)
Jan 25, 2017 10.29 11.00 10.29 10.61 138,171 +0.30(+2.92%)
Jan 24, 2017 10.05 10.45 9.651 10.31 122,945 +0.43(+4.39%)
Jan 23, 2017 10.38 10.66 9.740 9.872 191,378 -0.42(-4.04%)
Jan 20, 2017 9.810 10.71 9.722 10.29 116,109 +0.53(+5.44%)
Jan 19, 2017 9.527 9.934 9.457 9.757 176,182 +0.42(+4.55%)
Jan 18, 2017 9.298 9.492 9.103 9.333 92,677 +0.19(+2.13%)
Jan 17, 2017 9.307 9.846 9.086 9.139 314,739 +0.27(+3.09%)
Jan 13, 2017 8.865 8.865 8.865 0 +0.52(+6.25%)
Jan 12, 2017 8.573 8.723 8.272 8.343 85,087 -0.27(-3.08%)
Jan 11, 2017 8.741 8.891 8.405 8.608 107,702 -0.20(-2.31%)
Jan 10, 2017 8.759 8.847 8.661 8.812 53,925 +0.03(+0.30%)
Jan 09, 2017 8.873 9.156 8.600 8.785 75,723 -0.05(-0.60%)
Jan 06, 2017 9.086 9.086 8.573 8.838 187,100 -0.22(-2.44%)
Jan 05, 2017 9.598 9.607 9.033 9.059 114,713 -0.29(-3.12%)
Jan 04, 2017 9.192 9.581 9.086 9.351 191,240 +0.18(+1.93%)
Jan 03, 2017 9.077 9.271 8.714 9.174 143,430 +0.23(+2.57%)
Dec 30, 2016 8.944 8.944 8.944 0 +0.11(+1.20%)
Dec 29, 2016 9.156 9.209 8.644 8.838 97,142 -0.19(-2.06%)
Dec 28, 2016 9.448 9.766 8.891 9.024 134,742 -0.46(-4.85%)
Dec 27, 2016 8.493 9.616 8.343 9.483 459,960 +1.22(+14.76%)
Dec 23, 2016 8.264 8.264 8.264 0 +0.30(+3.77%)
Dec 22, 2016 7.954 8.105 7.857 7.963 202,218 +0.10(+1.24%)
Dec 21, 2016 8.644 8.714 7.583 7.866 285,740 -0.58(-6.90%)
Dec 20, 2016 8.255 8.820 8.255 8.449 275,927 +0.11(+1.27%)
Dec 19, 2016 8.882 9.515 8.228 8.343 623,716 -0.48(-5.41%)
Dec 16, 2016 11.46 11.46 8.255 8.820 2,011,226 -2.52(-22.21%)
Dec 15, 2016 11.38 11.59 10.74 11.34 336,682 -0.01(-0.08%)
Dec 14, 2016 11.49 11.93 11.14 11.35 329,931 -0.21(-1.83%)
Dec 13, 2016 11.95 12.08 11.50 11.56 150,617 -0.10(-0.83%)
Dec 12, 2016 11.81 12.12 11.50 11.66 98,767 -0.16(-1.35%)
Dec 09, 2016 12.43 12.48 11.71 11.82 135,848 -0.48(-3.88%)
Dec 08, 2016 12.37 12.59 12.07 12.29 122,710 +0.06(+0.51%)
Dec 07, 2016 12.37 12.46 12.20 12.23 79,469 -0.24(-1.91%)
Dec 06, 2016 12.88 13.26 12.14 12.47 161,189 -0.23(-1.81%)
Dec 05, 2016 12.16 12.79 12.06 12.70 103,147 +0.54(+4.43%)
Dec 02, 2016 11.71 12.56 11.47 12.16 84,321 +0.43(+3.69%)
Dec 01, 2016 12.28 12.28 11.45 11.73 116,034 -0.64(-5.15%)
Nov 30, 2016 12.60 12.92 12.36 12.36 243,206 -0.20(-1.62%)
Nov 29, 2016 13.06 13.29 12.43 12.57 228,195 -0.57(-4.37%)
Nov 28, 2016 13.41 13.41 12.97 13.14 91,684 -0.25(-1.85%)
Nov 25, 2016 13.74 13.74 13.27 13.39 23,478 -0.17(-1.24%)
Nov 23, 2016 13.56 13.56 13.56 0 +0.27(+2.00%)
Nov 22, 2016 13.92 13.94 13.02 13.29 95,732 -0.67(-4.81%)
Nov 21, 2016 13.56 14.07 13.38 13.96 135,546 +0.70(+5.26%)
Nov 18, 2016 15.02 15.02 12.98 13.27 185,702 -1.67(-11.18%)
Nov 17, 2016 14.05 15.05 14.05 14.94 247,974 +0.88(+6.29%)
Nov 16, 2016 13.36 14.13 13.27 14.05 281,100 +0.64(+4.74%)
Nov 15, 2016 12.61 13.43 12.42 13.42 291,984 +0.95(+7.58%)
Nov 14, 2016 12.15 12.59 11.85 12.47 110,028 +0.31(+2.54%)
Nov 11, 2016 11.63 12.29 11.36 12.16 151,647 +0.51(+4.40%)
Nov 10, 2016 11.74 11.91 11.30 11.65 151,414 +0.09(+0.76%)
Nov 09, 2016 11.49 11.60 11.10 11.56 259,076 +0.95(+9.00%)
Nov 08, 2016 11.09 11.09 10.43 10.61 119,288 -0.12(-1.15%)
Nov 07, 2016 11.11 11.14 10.61 10.73 117,432 +0.11(+1.00%)
Nov 04, 2016 10.78 11.14 10.46 10.62 128,303 +0.10(+0.92%)
Nov 03, 2016 11.47 11.47 10.33 10.53 217,394 -0.87(-7.60%)
Nov 02, 2016 11.47 11.67 11.36 11.39 99,469 -0.11(-1.00%)
Nov 01, 2016 11.70 11.82 11.36 11.51 96,418 -0.20(-1.74%)
Oct 31, 2016 12.13 12.13 11.67 11.71 62,848 -0.37(-3.07%)
Oct 28, 2016 12.11 12.60 11.91 12.08 53,171 -0.09(-0.73%)
Oct 27, 2016 12.64 12.89 12.03 12.17 293,217 -0.41(-3.23%)
Oct 26, 2016 12.98 13.24 12.48 12.58 80,303 -0.47(-3.59%)
Oct 25, 2016 13.51 13.66 12.82 13.05 47,284 -0.57(-4.16%)
Oct 24, 2016 13.76 13.82 13.41 13.61 56,364 -0.19(-1.35%)
Oct 21, 2016 13.95 14.14 13.65 13.80 122,444 -0.16(-1.14%)
Oct 20, 2016 13.92 13.96 13.46 13.96 109,801 +0.04(+0.25%)
Oct 19, 2016 12.99 14.27 12.83 13.92 301,848 +1.19(+9.38%)
Oct 18, 2016 12.36 12.82 12.27 12.73 109,239 +0.42(+3.45%)
Oct 17, 2016 11.74 12.46 11.71 12.30 131,243 +0.49(+4.11%)
Oct 14, 2016 11.85 12.06 11.61 11.82 84,369 +0.04(+0.30%)
Oct 13, 2016 11.49 11.99 11.49 11.78 100,124 +0.03(+0.23%)
Oct 12, 2016 12.04 12.30 11.66 11.75 87,543 -0.18(-1.48%)
Oct 11, 2016 12.29 12.33 11.68 11.93 46,836 -0.37(-3.02%)
Oct 10, 2016 12.03 12.41 12.03 12.30 52,460 +0.34(+2.88%)
Oct 07, 2016 12.01 12.06 11.64 11.96 69,549 -0.01(-0.07%)
Oct 06, 2016 12.29 12.44 11.93 11.97 49,504 -0.33(-2.66%)
Oct 05, 2016 12.17 12.46 12.15 12.29 60,390 +0.13(+1.09%)
Oct 04, 2016 12.50 12.63 12.05 12.16 53,811 -0.28(-2.27%)
Oct 03, 2016 12.06 12.55 11.93 12.44 114,593 +0.55(+4.61%)
Sep 30, 2016 11.49 11.90 11.32 11.90 121,636 +0.42(+3.70%)
Sep 29, 2016 12.02 12.06 11.42 11.47 124,519 -0.37(-3.13%)
Sep 28, 2016 11.82 12.52 11.67 11.84 188,752 -0.04(-0.30%)
Sep 27, 2016 11.84 11.92 11.50 11.88 153,952 +0.56(+4.92%)
Sep 26, 2016 11.43 11.83 11.11 11.32 101,838 -0.08(-0.70%)
Sep 23, 2016 11.86 12.01 11.33 11.40 53,451 -0.43(-3.66%)
Sep 22, 2016 11.67 11.92 11.48 11.83 76,046 +0.21(+1.83%)
Sep 21, 2016 11.71 11.98 11.25 11.62 138,903 -0.11(-0.90%)
Sep 20, 2016 11.85 12.02 11.53 11.73 84,316 -0.04(-0.30%)
Sep 19, 2016 12.03 12.20 11.54 11.76 132,819 -0.25(-2.06%)
Sep 16, 2016 12.17 12.59 11.78 12.01 663,626 -0.08(-0.66%)
Sep 15, 2016 11.78 12.22 11.67 12.09 82,872 +0.37(+3.17%)
Sep 14, 2016 12.04 12.38 11.57 11.72 151,341 -0.33(-2.71%)
Sep 13, 2016 12.61 12.82 11.88 12.05 94,480 -0.57(-4.55%)
Sep 12, 2016 12.24 12.79 12.24 12.62 106,647 +0.40(+3.25%)
Sep 09, 2016 13.02 13.14 12.17 12.22 112,864 -0.78(-5.98%)
Sep 08, 2016 12.63 13.26 12.53 13.00 127,164 +0.31(+2.44%)
Sep 07, 2016 12.28 12.78 12.15 12.69 122,763 +0.45(+3.68%)
Sep 06, 2016 11.40 12.30 11.40 12.24 142,789 +0.50(+4.29%)
Sep 02, 2016 11.72 11.74 11.74 11.74 61,551 +0.24(+2.08%)
Sep 01, 2016 11.65 11.65 11.26 11.50 82,828 +0.03(+0.23%)
Aug 31, 2016 11.67 12.13 11.28 11.47 87,463 -0.04(-0.38%)
Aug 30, 2016 11.59 11.84 11.33 11.52 150,322 -0.14(-1.21%)
Aug 29, 2016 11.61 12.21 11.60 11.66 237,699 +0.10(+0.84%)
Aug 26, 2016 12.63 12.96 11.05 11.56 397,415 -1.04(-8.27%)
Aug 25, 2016 12.75 13.52 12.42 12.60 218,617 +0.11(+0.85%)
Aug 24, 2016 13.72 13.83 12.40 12.50 159,008 -1.29(-9.36%)
Aug 23, 2016 13.40 13.92 13.39 13.79 83,045 +0.42(+3.11%)
Aug 22, 2016 13.09 13.45 12.95 13.37 84,344 +0.04(+0.27%)
Aug 19, 2016 13.18 13.48 12.94 13.34 95,110 -0.01(-0.07%)
Aug 18, 2016 13.07 13.83 12.82 13.35 141,429 +0.11(+0.80%)
Aug 17, 2016 13.30 13.36 12.90 13.24 80,831 -0.19(-1.38%)
Aug 16, 2016 12.76 13.65 12.37 13.43 287,719 +0.65(+5.05%)
Aug 15, 2016 13.57 13.57 12.61 12.78 281,704 -0.85(-6.23%)
Aug 12, 2016 13.60 14.06 13.56 13.63 98,629 +0.09(+0.65%)
Aug 11, 2016 13.16 13.58 12.79 13.54 131,521 +0.11(+0.86%)
Aug 10, 2016 13.58 13.86 13.28 13.43 135,500 -0.27(-2.00%)
Aug 09, 2016 13.82 14.72 12.95 13.70 374,821 -0.18(-1.27%)
Aug 08, 2016 13.43 14.83 13.43 13.88 455,699 +0.43(+3.22%)
Aug 05, 2016 12.33 13.69 12.21 13.44 239,247 +1.18(+9.58%)
Aug 04, 2016 12.54 12.54 12.21 12.27 55,451 -0.19(-1.49%)
Aug 03, 2016 11.93 12.54 11.89 12.45 127,602 +0.51(+4.29%)
Aug 02, 2016 12.49 12.52 11.93 11.94 126,749 -0.72(-5.66%)
Aug 01, 2016 12.51 12.91 12.46 12.66 158,739 +0.04(+0.35%)
Jul 29, 2016 12.29 12.74 12.29 12.61 78,050 +0.19(+1.57%)
Jul 28, 2016 12.82 12.89 12.13 12.42 160,289 -0.03(-0.21%)
Jul 27, 2016 12.14 12.46 12.06 12.44 131,731 +0.22(+1.81%)
Jul 26, 2016 12.07 12.51 12.06 12.22 202,376 -0.06(-0.50%)
Jul 25, 2016 13.80 13.81 12.15 12.29 674,061 -1.77(-12.58%)
Jul 22, 2016 14.11 14.14 13.68 14.05 69,544 +0.03(+0.19%)
Jul 21, 2016 14.08 14.32 13.92 14.03 127,714 -0.04(-0.31%)
Jul 20, 2016 13.66 14.14 13.52 14.07 167,983 +0.39(+2.84%)
Jul 19, 2016 12.99 13.70 12.84 13.68 223,726 +0.61(+4.67%)
Jul 18, 2016 13.10 13.26 12.77 13.07 277,013 -0.14(-1.07%)
Jul 15, 2016 13.26 13.58 12.24 13.21 1,029,819 -0.39(-2.86%)
Jul 14, 2016 15.96 16.70 13.16 13.60 1,669,080 -2.49(-15.49%)
Jul 13, 2016 15.94 16.73 15.81 16.09 334,922 -0.03(-0.16%)
Jul 12, 2016 17.03 18.12 15.10 16.12 1,425,891 -0.98(-5.74%)
Jul 11, 2016 13.95 18.02 13.94 17.10 2,464,082 +3.16(+22.62%)
Jul 08, 2016 13.03 14.04 12.73 13.95 448,232 +0.88(+6.77%)
Jul 07, 2016 12.82 13.57 12.43 13.06 697,413 -1.79(-12.02%)
Jul 05, 2016 21.42 21.63 11.05 14.85 7,142,985 -7.16(-32.53%)
Jul 01, 2016 19.00 22.10 18.64 22.01 1,214,510 +3.52(+19.02%)
Jun 30, 2016 18.12 18.91 17.25 18.49 554,394 +0.04(+0.19%)
Jun 29, 2016 17.04 18.47 17.04 18.45 279,354 +1.57(+9.32%)
Jun 28, 2016 16.77 17.50 16.71 16.88 343,145 +0.23(+1.38%)
Jun 27, 2016 16.00 16.66 15.49 16.65 389,975 +0.60(+3.74%)
Jun 24, 2016 14.52 16.32 14.41 16.05 2,104,696 +0.85(+5.58%)
Jun 23, 2016 14.81 15.44 14.80 15.20 240,700 +0.40(+2.69%)
Jun 22, 2016 14.57 15.00 14.14 14.80 224,305 +0.44(+3.08%)
Jun 21, 2016 14.66 15.02 14.22 14.36 198,917 -0.22(-1.51%)
Jun 20, 2016 14.36 15.44 13.96 14.58 175,529 +0.46(+3.25%)
Jun 17, 2016 15.56 15.56 14.08 14.12 272,395 -0.89(-5.94%)
Jun 16, 2016 14.74 15.15 14.49 15.02 186,047 +0.44(+3.03%)
Jun 15, 2016 15.23 15.23 14.30 14.57 252,094 +0.56(+3.97%)
Jun 14, 2016 14.01 14.32 13.70 14.02 185,302 +0.00(+0.00%)
Jun 13, 2016 14.05 14.57 13.80 14.02 175,758 -0.02(-0.16%)
Jun 10, 2016 14.57 15.35 13.92 14.04 256,802 -0.71(-4.82%)
Jun 09, 2016 16.88 17.31 13.64 14.75 680,892 -2.11(-12.53%)
Jun 08, 2016 15.78 16.88 15.56 16.86 322,638 +0.96(+6.06%)
Jun 07, 2016 15.34 16.09 15.00 15.90 404,308 +0.94(+6.26%)
Jun 06, 2016 14.87 15.32 14.37 14.96 158,825 +0.19(+1.26%)
Jun 03, 2016 15.53 15.53 14.61 14.78 247,066 -0.33(-2.16%)
Jun 02, 2016 14.34 15.78 14.34 15.10 344,084 +0.87(+6.08%)
Jun 01, 2016 13.91 14.88 13.69 14.24 359,830 +0.63(+4.61%)
May 31, 2016 12.82 13.83 12.82 13.61 604,331 +0.86(+6.72%)
May 27, 2016 12.27 12.75 12.75 12.75 209,207 +0.36(+2.92%)
May 26, 2016 12.37 12.64 12.02 12.39 230,699 +0.14(+1.16%)
May 25, 2016 12.33 12.51 12.06 12.25 105,670 -0.12(-1.00%)
May 24, 2016 12.28 12.56 11.75 12.37 242,624 +0.49(+4.09%)
May 23, 2016 11.91 11.96 11.62 11.89 170,549 +0.06(+0.52%)
May 20, 2016 12.23 12.64 11.71 11.83 304,176 -0.11(-0.96%)
May 19, 2016 13.26 13.43 11.93 11.94 204,904 -1.33(-9.99%)
May 18, 2016 12.42 13.81 12.42 13.27 192,780 +0.86(+6.91%)
May 17, 2016 12.45 12.82 12.06 12.41 98,749 +0.04(+0.29%)
May 16, 2016 11.37 12.54 11.37 12.37 70,786 +1.04(+9.20%)
May 13, 2016 10.98 11.48 10.76 11.33 78,736 +0.43(+3.97%)
May 12, 2016 11.44 11.44 10.61 10.90 52,761 -0.48(-4.20%)
May 11, 2016 11.43 11.64 11.23 11.37 23,861 -0.13(-1.15%)
May 10, 2016 11.01 11.60 10.85 11.51 50,264 +0.47(+4.24%)
May 09, 2016 10.69 11.37 10.46 11.04 28,761 +0.30(+2.80%)
May 06, 2016 10.65 11.01 10.46 10.74 38,131 +0.00(+0.00%)
May 05, 2016 10.86 11.15 10.27 10.74 95,674 -0.13(-1.22%)
May 04, 2016 11.37 11.49 10.70 10.87 85,168 -0.56(-4.87%)
May 03, 2016 11.49 11.72 11.17 11.43 81,796 -0.05(-0.46%)
May 02, 2016 11.27 11.49 10.76 11.48 113,330 +0.21(+1.88%)
Apr 29, 2016 11.48 11.48 10.97 11.27 80,627 -0.32(-2.75%)
Apr 28, 2016 11.81 12.10 11.45 11.59 90,749 -0.25(-2.09%)
Apr 27, 2016 12.39 12.39 11.66 11.83 95,709 -0.67(-5.37%)
Apr 26, 2016 12.10 12.64 11.78 12.51 97,932 +0.34(+2.76%)
Apr 25, 2016 12.17 12.34 11.58 12.17 160,747 +0.05(+0.44%)
Apr 22, 2016 12.10 12.20 11.84 12.12 85,535 +0.06(+0.51%)
Apr 21, 2016 11.83 12.17 10.71 12.06 368,344 +0.11(+0.96%)
Apr 20, 2016 12.01 12.23 11.75 11.94 68,008 +0.07(+0.60%)
Apr 19, 2016 13.06 13.17 11.75 11.87 573,106 -1.38(-10.41%)
Apr 18, 2016 12.43 13.26 12.37 13.25 236,917 +1.08(+8.86%)
Apr 15, 2016 10.61 13.04 10.61 12.17 435,729 +1.52(+14.27%)
Apr 14, 2016 10.73 10.74 10.46 10.65 44,172 +0.04(+0.42%)
Apr 13, 2016 10.64 11.02 10.40 10.61 135,968 -0.08(-0.74%)
Apr 12, 2016 10.18 11.04 10.18 10.69 84,672 +0.49(+4.77%)
Apr 11, 2016 10.16 10.93 10.06 10.20 96,819 +0.13(+1.32%)
Apr 08, 2016 9.890 10.16 9.474 10.07 74,456 +0.34(+3.45%)
Apr 07, 2016 9.077 9.828 8.966 9.731 73,479 +0.58(+6.38%)
Apr 06, 2016 8.980 9.262 8.891 9.147 114,378 +0.19(+2.07%)
Apr 05, 2016 9.245 9.271 8.838 8.962 113,245 +0.12(+1.40%)
Apr 04, 2016 8.953 9.254 8.387 8.838 133,217 +0.48(+5.71%)
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.