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

Applied Genetic Tech (NQ: AGTC )

0.3936 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 30, 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 (%)
Apr 30, 2021 4.170 4.320 4.150 4.230 915,300 -0.07(-1.63%)
Apr 29, 2021 4.300 4.380 4.060 4.300 1,228,851 +0.13(+3.12%)
Apr 28, 2021 4.060 4.190 3.970 4.170 712,200 +0.22(+5.57%)
Apr 27, 2021 4.150 4.150 3.890 3.950 1,954,533 -0.38(-8.78%)
Apr 26, 2021 4.300 4.430 4.210 4.330 837,077 +0.09(+2.12%)
Apr 23, 2021 4.090 4.270 4.012 4.240 887,500 +0.14(+3.41%)
Apr 22, 2021 4.080 4.240 3.930 4.100 1,035,071 +0.01(+0.24%)
Apr 21, 2021 3.690 4.100 3.600 4.090 1,280,047 +0.47(+12.98%)
Apr 20, 2021 3.780 3.800 3.540 3.620 1,492,531 -0.18(-4.74%)
Apr 19, 2021 3.920 3.940 3.670 3.800 1,935,517 -0.19(-4.76%)
Apr 16, 2021 3.900 4.000 3.660 3.990 2,513,700 -0.05(-1.24%)
Apr 15, 2021 4.100 4.110 3.910 4.040 1,122,903 -0.01(-0.25%)
Apr 14, 2021 4.000 4.320 3.930 4.050 1,539,998 +0.04(+1.00%)
Apr 13, 2021 4.160 4.160 3.840 4.010 2,607,410 -0.05(-1.23%)
Apr 12, 2021 4.410 4.480 3.980 4.060 2,291,740 -0.35(-7.94%)
Apr 09, 2021 4.610 4.628 4.370 4.410 1,072,700 -0.16(-3.50%)
Apr 08, 2021 4.550 4.650 4.410 4.570 810,772 +0.12(+2.70%)
Apr 07, 2021 4.770 4.860 4.440 4.450 1,345,170 -0.29(-6.12%)
Apr 06, 2021 5.000 5.000 4.720 4.740 1,180,019 -0.25(-5.01%)
Apr 05, 2021 5.080 5.080 4.770 4.990 1,433,540 -0.24(-4.59%)
Apr 01, 2021 5.230 5.380 5.040 5.230 1,147,500 +0.16(+3.16%)
Mar 31, 2021 4.990 5.100 4.890 5.070 908,596 +0.18(+3.68%)
Mar 30, 2021 4.750 4.960 4.590 4.890 912,823 +0.13(+2.73%)
Mar 29, 2021 5.060 5.060 4.720 4.760 957,204 -0.33(-6.48%)
Mar 26, 2021 5.270 5.300 4.910 5.090 995,700 -0.18(-3.42%)
Mar 25, 2021 4.900 5.320 4.800 5.270 1,257,891 +0.20(+3.94%)
Mar 24, 2021 5.590 5.630 4.980 5.070 1,358,843 -0.44(-7.99%)
Mar 23, 2021 5.840 5.930 5.420 5.510 1,493,475 -0.36(-6.13%)
Mar 22, 2021 6.120 6.250 5.820 5.870 1,360,481 -0.17(-2.81%)
Mar 19, 2021 5.850 6.410 5.800 6.040 4,607,400 +0.29(+5.04%)
Mar 18, 2021 5.750 6.200 5.680 5.750 1,757,234 -0.05(-0.86%)
Mar 17, 2021 5.440 5.950 5.380 5.800 1,244,309 +0.04(+0.69%)
Mar 16, 2021 5.850 6.060 5.540 5.760 2,249,180 -0.11(-1.87%)
Mar 15, 2021 5.420 5.870 5.360 5.870 1,834,710 +0.63(+12.02%)
Mar 12, 2021 5.250 5.430 5.150 5.240 1,017,200 -0.07(-1.32%)
Mar 11, 2021 5.200 5.370 5.090 5.310 1,508,951 +0.16(+3.11%)
Mar 10, 2021 5.320 5.460 4.960 5.150 1,788,235 -0.03(-0.58%)
Mar 09, 2021 4.840 5.290 4.700 5.180 1,737,574 +0.52(+11.16%)
Mar 08, 2021 4.880 5.050 4.600 4.660 1,466,831 -0.22(-4.51%)
Mar 05, 2021 5.030 5.070 4.250 4.880 2,895,300 -0.18(-3.56%)
Mar 04, 2021 5.250 5.380 4.760 5.060 2,993,563 -0.36(-6.64%)
Mar 03, 2021 5.900 5.950 5.390 5.420 2,033,358 -0.39(-6.71%)
Mar 02, 2021 5.750 6.100 5.660 5.810 3,232,787 +0.30(+5.44%)
Mar 01, 2021 5.300 5.750 5.250 5.510 2,244,374 +0.43(+8.46%)
Feb 26, 2021 5.160 5.380 4.980 5.080 1,912,800 -0.22(-4.15%)
Feb 25, 2021 5.600 5.680 5.060 5.300 3,327,112 -0.35(-6.19%)
Feb 24, 2021 5.740 6.290 5.570 5.650 3,305,385 +0.24(+4.44%)
Feb 23, 2021 5.360 5.780 4.800 5.410 4,864,619 -0.83(-13.30%)
Feb 22, 2021 6.790 6.900 6.200 6.240 4,460,453 -0.79(-11.24%)
Feb 19, 2021 7.460 7.465 6.520 7.030 5,242,000 -0.28(-3.83%)
Feb 18, 2021 7.760 8.180 7.200 7.310 5,285,961 -0.88(-10.74%)
Feb 17, 2021 8.400 9.670 7.100 8.190 15,304,944 +0.12(+1.49%)
Feb 16, 2021 6.550 8.880 6.240 8.070 27,178,140 +1.89(+30.58%)
Feb 12, 2021 6.380 6.550 6.010 6.180 7,184,900 +0.28(+4.75%)
Feb 11, 2021 5.500 6.660 5.100 5.900 16,305,214 +0.75(+14.56%)
Feb 10, 2021 5.000 5.230 4.520 5.150 5,648,616 +0.24(+4.89%)
Feb 09, 2021 5.120 5.280 4.750 4.910 4,667,983 -0.34(-6.48%)
Feb 08, 2021 5.350 5.400 4.900 5.250 5,948,487 -0.02(-0.38%)
Feb 05, 2021 5.070 5.420 4.810 5.270 9,213,900 +0.78(+17.37%)
Feb 04, 2021 4.390 4.560 4.110 4.490 4,194,160 +0.09(+2.05%)
Feb 03, 2021 4.320 4.490 4.210 4.400 5,293,279 +0.39(+9.73%)
Feb 02, 2021 4.130 4.190 3.940 4.010 10,245,345 +0.06(+1.52%)
Feb 01, 2021 4.250 4.250 3.860 3.950 2,518,526 +0.01(+0.25%)
Jan 29, 2021 3.960 4.050 3.880 3.940 1,918,500 -0.01(-0.25%)
Jan 28, 2021 4.270 4.350 3.820 3.950 2,725,509 -0.50(-11.24%)
Jan 27, 2021 4.650 4.700 4.410 4.450 1,060,440 -0.27(-5.72%)
Jan 26, 2021 4.960 5.060 4.690 4.720 242,547 -0.16(-3.28%)
Jan 25, 2021 4.820 4.950 4.630 4.880 221,220 +0.14(+2.95%)
Jan 22, 2021 4.660 4.760 4.600 4.740 149,400 +0.06(+1.28%)
Jan 21, 2021 4.690 4.820 4.510 4.680 204,150 +0.02(+0.43%)
Jan 20, 2021 4.750 4.780 4.550 4.660 120,964 -0.04(-0.85%)
Jan 19, 2021 4.610 4.740 4.510 4.700 239,092 +0.17(+3.75%)
Jan 15, 2021 4.580 4.690 4.460 4.530 120,600 -0.06(-1.31%)
Jan 14, 2021 4.490 4.720 4.470 4.590 183,043 +0.12(+2.68%)
Jan 13, 2021 4.620 4.650 4.420 4.470 137,295 -0.13(-2.83%)
Jan 12, 2021 4.600 4.660 4.510 4.600 148,776 +0.04(+0.88%)
Jan 11, 2021 4.470 4.670 4.400 4.560 195,379 +0.02(+0.44%)
Jan 08, 2021 4.720 4.734 4.420 4.540 180,400 -0.18(-3.81%)
Jan 07, 2021 4.370 4.750 4.350 4.720 307,850 +0.43(+10.02%)
Jan 06, 2021 4.270 4.510 4.200 4.290 303,733 -0.05(-1.15%)
Jan 05, 2021 4.400 4.440 4.260 4.340 102,973 +0.00(+0.00%)
Jan 04, 2021 4.090 4.410 4.030 4.340 268,765 +0.25(+6.11%)
Dec 31, 2020 4.090 4.090 4.090 186,934 -0.13(-3.08%)
Dec 30, 2020 4.130 4.235 4.120 4.220 186,934 +0.10(+2.43%)
Dec 29, 2020 4.440 4.440 4.000 4.120 342,777 -0.25(-5.72%)
Dec 28, 2020 4.670 4.670 4.350 4.370 252,355 -0.22(-4.79%)
Dec 24, 2020 4.790 4.800 4.540 4.590 191,900 -0.20(-4.18%)
Dec 23, 2020 4.490 4.915 4.486 4.790 386,267 +0.28(+6.21%)
Dec 22, 2020 4.560 4.650 4.490 4.510 198,474 -0.01(-0.22%)
Dec 21, 2020 4.630 4.630 4.500 4.520 197,026 -0.12(-2.59%)
Dec 18, 2020 4.860 4.880 4.630 4.640 326,400 -0.16(-3.33%)
Dec 17, 2020 4.730 4.800 4.700 4.800 150,664 +0.08(+1.69%)
Dec 16, 2020 4.660 4.780 4.580 4.720 201,279 +0.07(+1.51%)
Dec 15, 2020 4.720 4.744 4.560 4.650 194,892 +0.02(+0.43%)
Dec 14, 2020 4.740 4.880 4.560 4.630 292,231 -0.04(-0.86%)
Dec 11, 2020 4.220 4.680 4.200 4.670 425,800 +0.49(+11.72%)
Dec 10, 2020 4.260 4.350 4.090 4.180 658,810 -0.10(-2.34%)
Dec 09, 2020 4.510 4.510 4.210 4.280 264,506 -0.17(-3.82%)
Dec 08, 2020 4.550 4.600 4.410 4.450 259,219 -0.10(-2.20%)
Dec 07, 2020 4.760 4.790 4.500 4.550 344,577 -0.14(-2.99%)
Dec 04, 2020 4.730 4.900 4.650 4.690 288,300 +0.02(+0.43%)
Dec 03, 2020 5.170 5.170 4.630 4.670 628,677 -0.33(-6.60%)
Dec 02, 2020 4.900 5.250 4.850 5.000 1,363,386 +0.18(+3.73%)
Dec 01, 2020 4.410 4.970 4.390 4.820 708,790 +0.38(+8.56%)
Nov 30, 2020 4.360 4.470 4.240 4.440 270,645 +0.10(+2.30%)
Nov 27, 2020 4.290 4.380 4.270 4.340 274,500 +0.04(+0.93%)
Nov 25, 2020 4.350 4.350 4.220 4.300 171,900 -0.03(-0.69%)
Nov 24, 2020 4.330 4.390 4.180 4.330 300,728 +0.05(+1.17%)
Nov 23, 2020 4.150 4.420 4.060 4.280 451,308 +0.29(+7.27%)
Nov 20, 2020 4.050 4.100 3.880 3.990 536,800 -0.06(-1.48%)
Nov 19, 2020 4.290 4.320 4.030 4.050 543,328 -0.26(-6.03%)
Nov 18, 2020 4.390 4.490 4.255 4.310 310,964 -0.02(-0.46%)
Nov 17, 2020 4.870 4.910 4.270 4.330 1,203,635 -0.60(-12.17%)
Nov 16, 2020 5.070 5.085 4.815 4.930 201,749 -0.03(-0.60%)
Nov 13, 2020 5.220 5.220 4.920 4.960 227,700 -0.19(-3.69%)
Nov 12, 2020 5.160 5.290 5.050 5.150 115,399 -0.04(-0.77%)
Nov 11, 2020 5.200 5.350 5.020 5.190 368,755 -0.46(-8.14%)
Nov 10, 2020 5.450 5.760 5.345 5.650 102,752 +0.24(+4.44%)
Nov 09, 2020 5.350 5.640 5.210 5.410 146,375 +0.14(+2.66%)
Nov 06, 2020 5.700 5.700 5.235 5.270 128,500 -0.43(-7.54%)
Nov 05, 2020 5.570 5.720 5.500 5.700 330,589 +0.17(+3.07%)
Nov 04, 2020 5.350 5.550 5.290 5.530 271,780 +0.18(+3.36%)
Nov 03, 2020 5.230 5.470 5.230 5.350 143,303 +0.20(+3.88%)
Nov 02, 2020 5.240 5.320 5.010 5.150 112,336 -0.01(-0.19%)
Oct 30, 2020 5.250 5.270 5.060 5.160 71,300 -0.10(-1.90%)
Oct 29, 2020 5.080 5.350 4.960 5.260 114,875 +0.13(+2.53%)
Oct 28, 2020 5.280 5.350 5.080 5.130 92,117 -0.20(-3.75%)
Oct 27, 2020 5.280 5.370 5.200 5.330 119,516 +0.05(+0.95%)
Oct 26, 2020 5.440 5.460 5.210 5.280 68,862 -0.18(-3.30%)
Oct 23, 2020 5.440 5.480 5.350 5.460 60,900 +0.07(+1.30%)
Oct 22, 2020 5.380 5.470 5.230 5.390 156,116 +0.02(+0.37%)
Oct 21, 2020 5.350 5.430 5.250 5.370 58,552 +0.05(+0.94%)
Oct 20, 2020 5.270 5.440 5.210 5.320 135,459 +0.05(+0.95%)
Oct 19, 2020 5.490 5.640 5.250 5.270 120,852 -0.17(-3.13%)
Oct 16, 2020 5.320 5.640 5.240 5.440 127,900 +0.08(+1.49%)
Oct 15, 2020 5.340 5.400 5.240 5.360 110,424 -0.06(-1.11%)
Oct 14, 2020 5.570 5.700 5.380 5.420 136,818 -0.17(-3.04%)
Oct 13, 2020 5.610 5.700 5.510 5.590 78,886 -0.07(-1.24%)
Oct 12, 2020 5.540 5.690 5.340 5.660 266,079 +0.11(+1.98%)
Oct 09, 2020 5.510 5.700 5.430 5.550 127,400 +0.05(+0.91%)
Oct 08, 2020 5.590 5.650 5.450 5.500 134,184 +0.03(+0.55%)
Oct 07, 2020 5.450 5.700 5.400 5.470 166,493 +0.07(+1.30%)
Oct 06, 2020 5.540 5.670 5.300 5.400 377,571 -0.07(-1.28%)
Oct 05, 2020 4.980 5.600 4.940 5.470 381,986 +0.55(+11.18%)
Oct 02, 2020 4.880 5.000 4.660 4.920 175,100 -0.08(-1.60%)
Oct 01, 2020 4.910 5.150 4.800 5.000 478,403 +0.14(+2.88%)
Sep 30, 2020 4.960 5.020 4.800 4.860 144,689 -0.11(-2.21%)
Sep 29, 2020 4.910 5.082 4.850 4.970 325,032 +0.06(+1.22%)
Sep 28, 2020 4.910 4.990 4.770 4.910 99,350 +0.04(+0.82%)
Sep 25, 2020 4.770 5.010 4.750 4.870 133,700 +0.14(+2.96%)
Sep 24, 2020 4.880 4.910 4.570 4.730 191,642 -0.15(-3.07%)
Sep 23, 2020 5.160 5.220 4.850 4.880 145,336 -0.26(-5.06%)
Sep 22, 2020 5.350 5.350 5.110 5.140 153,702 -0.21(-3.93%)
Sep 21, 2020 5.440 5.480 5.220 5.350 190,590 -0.14(-2.55%)
Sep 18, 2020 5.150 5.560 5.010 5.490 368,200 +0.41(+8.07%)
Sep 17, 2020 5.050 5.190 4.940 5.080 109,710 +0.01(+0.20%)
Sep 16, 2020 5.090 5.230 5.010 5.070 273,198 +0.08(+1.60%)
Sep 15, 2020 4.430 5.010 4.410 4.990 390,086 +0.61(+13.93%)
Sep 14, 2020 4.550 4.770 4.320 4.380 715,389 -0.17(-3.74%)
Sep 11, 2020 5.040 5.190 4.480 4.550 473,000 -0.46(-9.18%)
Sep 10, 2020 5.260 5.560 5.000 5.010 430,816 -0.25(-4.75%)
Sep 09, 2020 6.150 6.170 4.920 5.260 1,179,293 -0.87(-14.19%)
Sep 08, 2020 5.850 6.290 5.550 6.130 573,740 +0.27(+4.61%)
Sep 04, 2020 5.720 6.000 5.300 5.860 619,300 +0.04(+0.69%)
Sep 03, 2020 5.660 6.470 5.410 5.820 1,790,908 +0.67(+13.01%)
Sep 02, 2020 5.070 5.200 5.020 5.150 208,722 +0.01(+0.19%)
Sep 01, 2020 5.120 5.190 4.940 5.140 133,298 +0.00(+0.00%)
Aug 31, 2020 5.150 5.190 5.050 5.140 135,961 -0.03(-0.58%)
Aug 28, 2020 5.010 5.180 4.910 5.170 87,200 +0.14(+2.78%)
Aug 27, 2020 5.200 5.200 4.870 5.030 132,525 -0.17(-3.27%)
Aug 26, 2020 5.340 5.374 5.120 5.200 105,419 -0.13(-2.53%)
Aug 25, 2020 5.190 5.385 5.120 5.335 98,236 +0.18(+3.59%)
Aug 24, 2020 5.600 5.643 5.090 5.150 194,989 -0.38(-6.87%)
Aug 21, 2020 5.520 5.550 5.400 5.530 85,900 +0.02(+0.36%)
Aug 20, 2020 5.470 5.620 5.390 5.510 209,051 -0.02(-0.36%)
Aug 19, 2020 5.780 5.860 5.450 5.530 157,004 -0.23(-3.99%)
Aug 18, 2020 5.870 5.870 5.640 5.760 91,401 -0.11(-1.87%)
Aug 17, 2020 5.800 5.920 5.710 5.870 1,143,026 +0.10(+1.73%)
Aug 14, 2020 5.560 5.840 5.410 5.770 243,100 +0.17(+3.04%)
Aug 13, 2020 5.700 5.700 5.450 5.600 158,323 -0.04(-0.71%)
Aug 12, 2020 5.750 5.770 5.560 5.640 136,843 -0.08(-1.40%)
Aug 11, 2020 5.910 5.930 5.630 5.720 196,969 -0.18(-3.05%)
Aug 10, 2020 5.570 5.940 5.495 5.900 190,632 +0.38(+6.88%)
Aug 07, 2020 5.280 5.590 5.280 5.520 301,100 +0.17(+3.18%)
Aug 06, 2020 5.540 5.540 5.250 5.350 183,393 -0.15(-2.73%)
Aug 05, 2020 5.420 5.560 5.370 5.500 181,149 +0.16(+3.00%)
Aug 04, 2020 5.340 5.430 5.260 5.340 127,615 -0.01(-0.19%)
Aug 03, 2020 5.310 5.480 5.240 5.350 186,873 +0.07(+1.33%)
Jul 31, 2020 5.310 5.450 5.070 5.280 222,300 -0.04(-0.75%)
Jul 30, 2020 5.240 5.360 5.150 5.320 172,177 +0.13(+2.50%)
Jul 29, 2020 5.610 5.700 5.170 5.190 326,102 -0.41(-7.32%)
Jul 28, 2020 5.700 5.900 5.570 5.600 186,627 -0.16(-2.78%)
Jul 27, 2020 5.840 5.990 5.545 5.760 242,908 -0.06(-1.03%)
Jul 24, 2020 5.760 6.020 5.627 5.820 249,900 +0.03(+0.52%)
Jul 23, 2020 6.080 6.310 5.600 5.790 569,224 -0.26(-4.30%)
Jul 22, 2020 5.810 6.060 5.720 6.050 300,213 +0.20(+3.42%)
Jul 21, 2020 6.180 6.300 5.830 5.850 199,654 -0.16(-2.66%)
Jul 20, 2020 5.950 6.090 5.840 6.010 212,948 +0.05(+0.84%)
Jul 17, 2020 5.550 6.030 5.550 5.960 336,800 +0.41(+7.39%)
Jul 16, 2020 5.720 5.740 5.430 5.550 273,351 -0.25(-4.31%)
Jul 15, 2020 5.700 5.830 5.620 5.800 217,132 +0.17(+3.02%)
Jul 14, 2020 5.610 5.710 5.330 5.630 231,033 +0.00(+0.00%)
Jul 13, 2020 5.930 6.100 5.600 5.630 271,210 -0.21(-3.60%)
Jul 10, 2020 6.200 6.300 5.762 5.840 387,300 -0.27(-4.42%)
Jul 09, 2020 5.990 6.190 5.760 6.110 573,799 +0.13(+2.17%)
Jul 08, 2020 5.700 5.990 5.540 5.980 316,176 +0.35(+6.22%)
Jul 07, 2020 5.920 5.990 5.610 5.630 230,653 -0.28(-4.74%)
Jul 06, 2020 6.480 6.508 5.750 5.910 482,227 -0.52(-8.09%)
Jul 02, 2020 6.000 6.506 5.854 6.430 425,000 +0.60(+10.29%)
Jul 01, 2020 5.600 6.220 5.370 5.830 1,125,295 +0.29(+5.23%)
Jun 30, 2020 5.880 5.900 5.430 5.540 455,824 -0.38(-6.42%)
Jun 29, 2020 6.150 6.450 5.650 5.920 585,494 -0.27(-4.36%)
Jun 26, 2020 6.810 6.820 6.020 6.190 3,514,100 -0.71(-10.29%)
Jun 25, 2020 7.010 7.400 6.770 6.900 694,585 +0.09(+1.32%)
Jun 24, 2020 6.660 6.990 6.380 6.810 450,607 +0.06(+0.89%)
Jun 23, 2020 6.890 6.890 6.330 6.750 737,760 +0.39(+6.13%)
Jun 22, 2020 6.310 6.390 5.810 6.360 441,761 +0.20(+3.25%)
Jun 19, 2020 5.550 6.240 5.540 6.160 546,600 +0.53(+9.41%)
Jun 18, 2020 5.390 5.790 5.390 5.630 234,837 +0.20(+3.68%)
Jun 17, 2020 5.450 5.740 5.280 5.430 350,645 -0.03(-0.55%)
Jun 16, 2020 5.500 5.500 5.150 5.460 326,646 +0.32(+6.23%)
Jun 15, 2020 5.010 5.250 4.890 5.140 287,231 +0.12(+2.39%)
Jun 12, 2020 5.010 5.341 4.800 5.020 363,700 +0.17(+3.51%)
Jun 11, 2020 5.350 5.690 4.840 4.850 365,592 -0.76(-13.55%)
Jun 10, 2020 5.280 5.760 5.210 5.610 394,230 +0.38(+7.27%)
Jun 09, 2020 5.240 5.483 5.150 5.230 497,099 +0.01(+0.19%)
Jun 08, 2020 5.300 5.330 5.170 5.220 1,196,161 +0.00(+0.00%)
Jun 05, 2020 5.080 5.440 5.040 5.220 445,800 +0.12(+2.35%)
Jun 04, 2020 4.930 5.100 4.920 5.100 307,537 +0.20(+4.08%)
Jun 03, 2020 5.120 5.144 4.810 4.900 267,447 -0.08(-1.61%)
Jun 02, 2020 4.780 5.100 4.780 4.980 252,985 +0.20(+4.18%)
Jun 01, 2020 4.820 4.948 4.720 4.780 278,513 -0.02(-0.42%)
May 29, 2020 4.810 4.850 4.600 4.800 200,500 -0.03(-0.62%)
May 28, 2020 5.130 5.220 4.750 4.830 355,135 -0.20(-3.98%)
May 27, 2020 5.350 5.350 4.820 5.030 461,646 +0.01(+0.20%)
May 26, 2020 4.710 5.090 4.710 5.020 630,154 +0.42(+9.13%)
May 22, 2020 4.470 4.600 4.420 4.600 217,700 +0.12(+2.68%)
May 21, 2020 4.400 4.500 4.210 4.480 181,415 +0.13(+2.99%)
May 20, 2020 4.380 4.380 4.270 4.350 296,791 +0.15(+3.57%)
May 19, 2020 4.230 4.290 4.100 4.200 195,298 +0.02(+0.48%)
May 18, 2020 4.200 4.320 4.130 4.180 271,814 +0.08(+1.95%)
May 15, 2020 4.290 4.340 4.060 4.100 264,900 -0.17(-3.98%)
May 14, 2020 4.250 4.500 4.140 4.270 257,294 -0.22(-4.90%)
May 13, 2020 4.850 4.850 4.070 4.490 404,995 -0.05(-1.10%)
May 12, 2020 4.960 4.960 4.470 4.540 312,800 -0.12(-2.58%)
May 11, 2020 4.050 4.720 4.050 4.660 507,678 +0.58(+14.22%)
May 08, 2020 4.260 4.340 3.925 4.080 242,300 -0.15(-3.55%)
May 07, 2020 4.030 4.250 3.960 4.230 226,922 +0.20(+4.96%)
May 06, 2020 4.020 4.170 3.940 4.030 82,384 +0.01(+0.25%)
May 05, 2020 4.020 4.100 3.980 4.020 137,740 +0.08(+2.03%)
May 04, 2020 3.930 4.110 3.870 3.940 152,758 -0.01(-0.25%)
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.