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

Enlivex Therapeutics Ltd (NQ: ENLV )

1.490 +0.070 (+4.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Apr 30, 2021 11.71 11.84 11.14 11.44 137,300 -0.66(-5.45%)
Apr 29, 2021 11.52 12.50 10.91 12.10 613,952 +1.50(+14.15%)
Apr 28, 2021 10.24 10.79 9.955 10.60 103,960 +0.58(+5.79%)
Apr 27, 2021 10.15 10.17 9.870 10.02 65,005 -0.14(-1.38%)
Apr 26, 2021 10.20 10.32 10.05 10.16 64,246 -0.12(-1.17%)
Apr 23, 2021 9.940 10.46 9.790 10.28 88,000 +0.35(+3.52%)
Apr 22, 2021 10.32 10.51 9.830 9.930 74,708 -0.26(-2.55%)
Apr 21, 2021 9.430 10.29 9.430 10.19 112,466 +0.56(+5.82%)
Apr 20, 2021 10.19 10.24 9.360 9.630 209,085 -1.00(-9.41%)
Apr 19, 2021 10.89 10.90 10.30 10.63 91,331 -0.34(-3.10%)
Apr 16, 2021 11.13 11.28 10.75 10.97 85,500 -0.26(-2.32%)
Apr 15, 2021 10.83 11.32 10.60 11.23 127,125 +0.40(+3.69%)
Apr 14, 2021 11.22 11.23 10.67 10.83 61,124 -0.08(-0.73%)
Apr 13, 2021 11.30 11.48 10.67 10.91 125,060 -0.50(-4.38%)
Apr 12, 2021 11.75 11.85 11.04 11.41 116,343 -0.31(-2.65%)
Apr 09, 2021 11.42 11.83 11.36 11.72 34,200 +0.24(+2.09%)
Apr 08, 2021 11.60 11.60 11.07 11.48 86,518 +0.08(+0.70%)
Apr 07, 2021 11.05 11.62 11.01 11.40 72,010 +0.23(+2.06%)
Apr 06, 2021 11.43 11.44 11.03 11.17 55,102 -0.23(-2.02%)
Apr 05, 2021 11.55 11.82 11.07 11.40 81,613 +0.11(+0.97%)
Apr 01, 2021 11.10 11.48 10.88 11.29 75,900 +0.20(+1.80%)
Mar 31, 2021 10.71 11.33 10.35 11.09 63,423 +0.49(+4.62%)
Mar 30, 2021 10.53 10.99 10.14 10.60 76,246 -0.05(-0.47%)
Mar 29, 2021 10.86 11.20 10.16 10.65 105,498 -0.38(-3.45%)
Mar 26, 2021 10.91 11.25 10.62 11.03 77,500 +0.17(+1.57%)
Mar 25, 2021 10.81 11.40 10.40 10.86 282,766 -0.56(-4.90%)
Mar 24, 2021 12.05 12.43 11.39 11.42 166,302 -0.28(-2.39%)
Mar 23, 2021 13.04 13.07 11.32 11.70 322,090 -1.23(-9.51%)
Mar 22, 2021 13.81 13.81 12.82 12.93 136,575 -0.60(-4.43%)
Mar 19, 2021 12.96 13.91 12.91 13.53 148,500 +0.59(+4.56%)
Mar 18, 2021 13.20 13.94 12.89 12.94 103,750 -0.65(-4.78%)
Mar 17, 2021 13.44 13.91 13.26 13.59 120,329 -0.32(-2.30%)
Mar 16, 2021 14.09 14.76 13.56 13.91 144,345 -0.26(-1.83%)
Mar 15, 2021 14.50 14.50 13.78 14.17 84,098 -0.23(-1.60%)
Mar 12, 2021 14.07 14.45 13.68 14.40 131,600 +0.07(+0.49%)
Mar 11, 2021 13.55 14.36 12.86 14.33 189,746 +1.04(+7.83%)
Mar 10, 2021 13.50 14.10 12.93 13.29 265,602 +0.61(+4.81%)
Mar 09, 2021 13.38 13.41 12.40 12.68 177,696 -0.30(-2.31%)
Mar 08, 2021 13.79 13.79 12.69 12.98 162,260 -0.01(-0.08%)
Mar 05, 2021 13.00 13.22 11.37 12.99 246,600 -0.01(-0.08%)
Mar 04, 2021 13.14 13.73 12.35 13.00 417,022 +0.21(+1.64%)
Mar 03, 2021 14.92 14.99 12.66 12.79 523,346 -1.88(-12.82%)
Mar 02, 2021 15.88 15.91 14.62 14.67 294,860 -0.22(-1.48%)
Mar 01, 2021 16.20 16.38 14.60 14.89 343,394 -0.40(-2.62%)
Feb 26, 2021 14.63 15.40 14.26 15.29 213,600 +0.18(+1.19%)
Feb 25, 2021 15.68 16.29 15.00 15.11 246,510 -1.08(-6.67%)
Feb 24, 2021 15.32 16.37 15.03 16.19 289,858 +0.77(+4.99%)
Feb 23, 2021 15.11 15.63 13.33 15.42 836,399 -0.68(-4.22%)
Feb 22, 2021 18.15 18.49 15.84 16.10 793,320 -1.81(-10.11%)
Feb 19, 2021 19.82 19.82 17.46 17.91 795,200 -1.08(-5.69%)
Feb 18, 2021 20.00 20.44 18.62 18.99 678,950 -1.69(-8.17%)
Feb 17, 2021 20.85 21.00 19.89 20.68 455,924 -0.20(-0.96%)
Feb 16, 2021 21.45 22.20 20.61 20.88 901,472 +0.88(+4.40%)
Feb 12, 2021 21.76 21.90 19.50 20.00 813,700 -1.09(-5.17%)
Feb 11, 2021 20.68 22.30 19.91 21.09 1,234,381 +1.91(+9.96%)
Feb 10, 2021 21.12 21.21 18.64 19.18 4,177,917 -4.82(-20.08%)
Feb 09, 2021 26.50 27.60 20.72 24.00 2,369,106 +0.90(+3.90%)
Feb 08, 2021 19.67 29.40 19.45 23.10 3,458,757 +4.10(+21.58%)
Feb 05, 2021 16.50 19.00 16.48 19.00 2,029,600 +3.51(+22.66%)
Feb 04, 2021 15.12 15.50 14.56 15.49 643,048 +1.53(+10.96%)
Feb 03, 2021 15.29 15.64 13.70 13.96 1,736,134 +0.91(+6.97%)
Feb 02, 2021 13.00 13.30 12.55 13.05 235,505 +0.35(+2.76%)
Feb 01, 2021 12.01 13.18 11.83 12.70 147,293 +0.75(+6.28%)
Jan 29, 2021 11.67 12.09 11.67 11.95 65,400 +0.10(+0.84%)
Jan 28, 2021 12.00 12.15 11.68 11.85 100,771 +0.30(+2.60%)
Jan 27, 2021 11.97 12.16 11.52 11.55 78,748 -0.74(-6.02%)
Jan 26, 2021 12.20 12.97 12.01 12.29 163,191 +0.14(+1.15%)
Jan 25, 2021 12.09 12.25 11.24 12.15 131,467 +0.10(+0.83%)
Jan 22, 2021 12.00 12.48 11.86 12.05 79,900 +0.05(+0.42%)
Jan 21, 2021 11.92 12.00 11.42 12.00 264,244 +0.00(+0.00%)
Jan 20, 2021 10.68 12.10 10.68 12.00 234,003 +1.11(+10.19%)
Jan 19, 2021 10.93 11.24 10.67 10.89 171,340 +0.40(+3.81%)
Jan 15, 2021 10.23 10.55 10.15 10.49 61,500 +0.20(+1.94%)
Jan 14, 2021 10.33 10.46 10.11 10.29 51,829 -0.12(-1.15%)
Jan 13, 2021 10.17 10.41 10.00 10.41 54,993 +0.43(+4.31%)
Jan 12, 2021 10.25 10.31 9.900 9.980 79,689 -0.27(-2.63%)
Jan 11, 2021 10.05 10.35 10.05 10.25 73,128 +0.61(+6.33%)
Jan 08, 2021 9.790 10.00 9.540 9.640 29,300 -0.28(-2.82%)
Jan 07, 2021 9.720 9.949 9.220 9.920 104,374 +0.66(+7.13%)
Jan 06, 2021 9.390 9.700 9.260 9.260 49,999 -0.36(-3.74%)
Jan 05, 2021 9.700 9.880 9.200 9.620 64,707 -0.03(-0.31%)
Jan 04, 2021 9.400 9.820 9.129 9.650 144,612 +1.22(+14.47%)
Dec 31, 2020 8.430 8.430 8.430 95,340 -0.79(-8.57%)
Dec 30, 2020 9.410 9.611 9.200 9.220 95,340 -0.11(-1.18%)
Dec 29, 2020 9.960 10.05 9.140 9.330 182,510 -0.64(-6.42%)
Dec 28, 2020 10.36 10.47 9.970 9.970 90,368 -0.47(-4.50%)
Dec 24, 2020 10.50 10.67 10.32 10.44 26,400 +0.06(+0.58%)
Dec 23, 2020 10.57 10.66 10.27 10.38 89,641 -0.28(-2.63%)
Dec 22, 2020 11.11 11.24 10.54 10.66 66,027 -0.22(-2.02%)
Dec 21, 2020 10.95 11.34 10.76 10.88 155,093 -0.01(-0.09%)
Dec 18, 2020 11.00 11.08 10.82 10.89 54,700 -0.09(-0.82%)
Dec 17, 2020 11.00 11.49 10.70 10.98 259,254 +0.74(+7.23%)
Dec 16, 2020 10.10 10.24 9.910 10.24 75,504 +0.14(+1.39%)
Dec 15, 2020 9.740 10.19 9.740 10.10 63,314 +0.27(+2.75%)
Dec 14, 2020 9.970 10.10 9.750 9.830 86,257 -0.32(-3.15%)
Dec 11, 2020 10.00 10.20 9.770 10.15 47,900 +0.23(+2.32%)
Dec 10, 2020 10.02 10.34 9.900 9.920 106,882 -0.02(-0.20%)
Dec 09, 2020 10.51 10.88 9.855 9.940 146,341 -0.67(-6.31%)
Dec 08, 2020 9.800 10.90 9.800 10.61 328,722 +0.57(+5.68%)
Dec 07, 2020 10.80 10.94 10.02 10.04 332,796 -1.28(-11.31%)
Dec 04, 2020 10.88 11.44 10.30 11.32 579,600 -0.08(-0.70%)
Dec 03, 2020 10.66 13.77 10.10 11.40 5,646,101 +3.13(+37.85%)
Dec 02, 2020 8.280 8.280 8.082 8.270 86,032 +0.07(+0.85%)
Dec 01, 2020 8.610 8.610 8.030 8.200 72,009 -0.26(-3.07%)
Nov 30, 2020 8.600 8.767 8.370 8.460 73,949 -0.16(-1.86%)
Nov 27, 2020 8.510 8.950 8.400 8.620 81,600 +0.26(+3.11%)
Nov 25, 2020 8.400 8.590 8.270 8.360 66,400 -0.08(-0.95%)
Nov 24, 2020 8.340 8.555 8.210 8.440 63,151 +0.28(+3.43%)
Nov 23, 2020 8.140 8.540 8.140 8.160 118,191 -0.38(-4.45%)
Nov 20, 2020 8.450 8.610 8.315 8.540 46,700 +0.14(+1.67%)
Nov 19, 2020 8.750 8.880 8.360 8.400 112,910 -0.49(-5.51%)
Nov 18, 2020 8.600 9.000 8.420 8.890 201,846 +0.58(+6.98%)
Nov 17, 2020 8.330 8.470 7.924 8.310 245,589 -0.36(-4.15%)
Nov 16, 2020 8.930 8.930 8.500 8.670 248,028 -0.61(-6.57%)
Nov 13, 2020 9.600 9.850 9.040 9.280 103,300 -0.27(-2.83%)
Nov 12, 2020 9.720 9.720 9.410 9.550 84,187 -0.11(-1.14%)
Nov 11, 2020 9.620 9.720 9.280 9.660 62,449 +0.21(+2.22%)
Nov 10, 2020 9.390 9.700 9.050 9.450 152,059 -0.27(-2.78%)
Nov 09, 2020 9.230 9.900 8.720 9.720 523,235 -1.78(-15.48%)
Nov 06, 2020 11.77 11.90 11.32 11.50 54,600 -0.29(-2.46%)
Nov 05, 2020 11.96 12.40 11.50 11.79 175,040 +0.22(+1.90%)
Nov 04, 2020 12.08 12.16 11.42 11.57 85,805 -0.47(-3.90%)
Nov 03, 2020 11.70 12.05 11.11 12.04 106,169 +0.61(+5.34%)
Nov 02, 2020 11.50 11.67 11.15 11.43 91,406 +0.39(+3.53%)
Oct 30, 2020 11.64 11.97 10.53 11.04 174,800 -0.71(-6.04%)
Oct 29, 2020 11.60 12.00 11.50 11.75 143,404 +0.42(+3.71%)
Oct 28, 2020 11.96 11.96 11.15 11.33 243,842 -0.80(-6.60%)
Oct 27, 2020 12.35 12.69 12.08 12.13 108,551 -0.22(-1.78%)
Oct 26, 2020 12.56 12.79 12.03 12.35 211,792 -0.90(-6.79%)
Oct 23, 2020 12.67 13.40 12.41 13.25 124,100 +0.60(+4.74%)
Oct 22, 2020 12.99 13.10 12.41 12.65 232,575 -0.49(-3.73%)
Oct 21, 2020 14.00 14.00 13.10 13.14 243,187 -0.66(-4.78%)
Oct 20, 2020 13.75 13.94 13.06 13.80 468,897 +0.42(+3.14%)
Oct 19, 2020 14.00 14.00 13.30 13.38 297,727 +0.19(+1.44%)
Oct 16, 2020 13.06 13.28 12.80 13.19 241,900 +0.12(+0.92%)
Oct 15, 2020 12.48 13.07 12.32 13.07 387,709 -0.16(-1.21%)
Oct 14, 2020 14.83 14.90 12.53 13.23 1,260,811 -0.64(-4.61%)
Oct 13, 2020 12.30 13.90 12.25 13.87 1,800,205 +2.57(+22.74%)
Oct 12, 2020 11.35 11.50 11.11 11.30 383,270 -0.48(-4.07%)
Oct 09, 2020 11.50 11.97 11.10 11.78 344,600 +0.34(+2.97%)
Oct 08, 2020 13.20 13.45 11.44 11.44 673,930 -2.01(-14.94%)
Oct 07, 2020 13.36 13.64 11.90 13.45 1,224,850 -1.05(-7.24%)
Oct 06, 2020 14.30 14.55 13.52 14.50 2,040,948 -0.04(-0.28%)
Oct 05, 2020 13.86 15.00 12.65 14.54 7,337,821 +4.19(+40.48%)
Oct 02, 2020 8.740 10.82 8.430 10.35 5,192,900 +1.56(+17.75%)
Oct 01, 2020 10.51 11.83 7.910 8.790 43,607,032 +2.85(+47.98%)
Sep 30, 2020 4.940 6.000 4.890 5.940 817,748 +1.04(+21.22%)
Sep 29, 2020 4.920 5.050 4.810 4.900 27,686 -0.15(-2.97%)
Sep 28, 2020 4.890 5.050 4.890 5.050 9,636 +0.10(+2.02%)
Sep 25, 2020 4.790 4.950 4.730 4.950 7,300 +0.11(+2.27%)
Sep 24, 2020 4.800 5.030 4.750 4.840 10,971 -0.04(-0.82%)
Sep 23, 2020 5.070 5.100 4.770 4.880 32,952 -0.27(-5.24%)
Sep 22, 2020 5.140 5.150 4.950 5.150 24,099 +0.08(+1.58%)
Sep 21, 2020 5.140 5.140 4.990 5.070 17,670 -0.21(-3.98%)
Sep 18, 2020 5.210 5.280 5.170 5.280 16,000 +0.06(+1.15%)
Sep 17, 2020 5.210 5.280 5.160 5.220 7,375 -0.06(-1.14%)
Sep 16, 2020 5.270 5.450 5.160 5.280 50,504 +0.10(+1.93%)
Sep 15, 2020 5.290 5.290 5.100 5.180 46,781 -0.03(-0.58%)
Sep 14, 2020 5.380 5.470 5.100 5.210 91,786 +0.23(+4.62%)
Sep 11, 2020 4.990 5.100 4.700 4.980 109,900 +0.34(+7.33%)
Sep 10, 2020 4.700 4.760 4.580 4.640 31,057 -0.07(-1.49%)
Sep 09, 2020 4.690 4.780 4.605 4.710 45,307 +0.06(+1.29%)
Sep 08, 2020 4.950 5.100 4.590 4.650 185,647 -0.32(-6.44%)
Sep 04, 2020 4.890 5.000 4.610 4.970 22,700 +0.06(+1.22%)
Sep 03, 2020 5.020 5.020 4.620 4.910 42,398 -0.19(-3.73%)
Sep 02, 2020 5.020 5.100 4.980 5.100 23,922 +0.08(+1.59%)
Sep 01, 2020 5.220 5.220 4.900 5.020 53,213 -0.17(-3.28%)
Aug 31, 2020 5.350 5.360 5.080 5.190 69,741 -0.16(-2.99%)
Aug 28, 2020 5.300 5.480 5.160 5.350 38,700 +0.05(+0.94%)
Aug 27, 2020 5.110 5.310 4.980 5.300 185,018 +0.43(+8.83%)
Aug 26, 2020 4.930 5.060 4.800 4.870 34,985 -0.23(-4.51%)
Aug 25, 2020 5.040 5.140 4.770 5.100 170,787 +0.32(+6.69%)
Aug 24, 2020 5.100 5.140 4.490 4.780 109,781 -0.13(-2.65%)
Aug 21, 2020 5.060 5.171 4.890 4.910 26,200 -0.16(-3.16%)
Aug 20, 2020 5.150 5.210 4.940 5.070 35,619 -0.06(-1.17%)
Aug 19, 2020 5.030 5.180 5.030 5.130 20,680 +0.18(+3.64%)
Aug 18, 2020 5.400 5.400 4.910 4.950 52,273 -0.34(-6.43%)
Aug 17, 2020 5.290 5.470 5.250 5.290 24,729 -0.03(-0.56%)
Aug 14, 2020 5.330 5.350 5.150 5.320 32,600 -0.01(-0.19%)
Aug 13, 2020 5.170 5.470 5.150 5.330 98,825 +0.14(+2.70%)
Aug 12, 2020 5.390 5.390 5.040 5.190 60,276 -0.09(-1.70%)
Aug 11, 2020 5.560 5.560 5.130 5.280 66,828 -0.14(-2.58%)
Aug 10, 2020 5.450 5.640 5.290 5.420 120,238 +0.17(+3.24%)
Aug 07, 2020 5.330 5.510 5.170 5.250 40,500 -0.12(-2.23%)
Aug 06, 2020 5.510 5.570 5.340 5.370 18,058 -0.20(-3.59%)
Aug 05, 2020 5.510 5.660 5.485 5.570 20,646 +0.11(+2.01%)
Aug 04, 2020 5.300 5.610 5.300 5.460 25,288 +0.13(+2.44%)
Aug 03, 2020 5.430 5.540 5.330 5.330 71,746 -0.13(-2.38%)
Jul 31, 2020 5.510 5.620 5.390 5.460 58,900 -0.12(-2.15%)
Jul 30, 2020 5.650 5.780 5.430 5.580 99,702 -0.10(-1.76%)
Jul 29, 2020 5.480 5.760 5.370 5.680 93,630 +0.18(+3.27%)
Jul 28, 2020 5.600 5.600 5.380 5.500 16,440 -0.10(-1.79%)
Jul 27, 2020 5.600 5.790 5.460 5.600 49,378 +0.09(+1.63%)
Jul 24, 2020 5.460 5.697 5.400 5.510 22,300 -0.03(-0.54%)
Jul 23, 2020 5.700 5.740 5.410 5.540 30,345 -0.17(-2.98%)
Jul 22, 2020 5.680 5.840 5.620 5.710 42,832 -0.03(-0.52%)
Jul 21, 2020 5.700 5.860 5.650 5.740 103,020 +0.14(+2.50%)
Jul 20, 2020 5.850 5.950 5.510 5.600 112,131 -0.18(-3.11%)
Jul 17, 2020 5.670 5.900 5.610 5.780 110,400 +0.13(+2.30%)
Jul 16, 2020 5.300 5.770 5.280 5.650 113,258 +0.35(+6.60%)
Jul 15, 2020 5.150 5.370 5.060 5.300 52,597 +0.20(+3.92%)
Jul 14, 2020 5.000 5.120 4.870 5.100 64,801 +0.09(+1.80%)
Jul 13, 2020 5.420 5.420 4.900 5.010 210,472 -0.14(-2.72%)
Jul 10, 2020 5.260 5.260 5.051 5.150 45,600 -0.14(-2.65%)
Jul 09, 2020 5.290 5.300 5.050 5.290 47,023 -0.02(-0.38%)
Jul 08, 2020 5.300 5.410 5.200 5.310 67,574 -0.03(-0.56%)
Jul 07, 2020 5.300 5.370 5.270 5.340 58,080 -0.08(-1.48%)
Jul 06, 2020 5.460 5.460 5.250 5.420 65,765 +0.13(+2.46%)
Jul 02, 2020 5.300 5.410 5.180 5.290 64,100 +0.06(+1.15%)
Jul 01, 2020 5.060 5.400 5.060 5.230 114,409 +0.17(+3.36%)
Jun 30, 2020 6.020 6.020 4.850 5.060 689,208 -1.01(-16.64%)
Jun 29, 2020 6.110 6.420 6.000 6.070 98,729 -0.10(-1.62%)
Jun 26, 2020 6.250 6.515 5.900 6.170 223,700 -0.05(-0.80%)
Jun 25, 2020 6.300 6.370 6.070 6.220 102,087 -0.12(-1.89%)
Jun 24, 2020 6.360 6.420 5.890 6.340 288,805 -0.06(-0.94%)
Jun 23, 2020 5.690 6.780 5.670 6.400 559,797 +0.66(+11.50%)
Jun 22, 2020 6.040 6.040 5.570 5.740 75,296 -0.15(-2.55%)
Jun 19, 2020 5.980 6.150 5.830 5.890 80,100 -0.07(-1.17%)
Jun 18, 2020 6.070 6.100 5.700 5.960 250,224 +0.04(+0.68%)
Jun 17, 2020 5.550 6.120 5.410 5.920 198,948 +0.33(+5.90%)
Jun 16, 2020 5.700 5.700 5.530 5.590 66,871 -0.11(-1.93%)
Jun 15, 2020 5.360 5.800 5.360 5.700 74,498 +0.26(+4.78%)
Jun 12, 2020 5.800 5.850 5.350 5.440 109,700 +0.13(+2.45%)
Jun 11, 2020 5.760 5.760 5.230 5.310 175,112 -0.57(-9.67%)
Jun 10, 2020 6.070 6.096 5.700 5.878 225,344 -0.32(-5.19%)
Jun 09, 2020 5.330 6.480 5.330 6.200 724,953 +0.88(+16.54%)
Jun 08, 2020 5.250 5.350 5.110 5.320 75,347 +0.00(+0.00%)
Jun 05, 2020 5.400 5.456 5.290 5.320 43,400 +0.02(+0.38%)
Jun 04, 2020 5.310 5.340 5.240 5.300 58,595 -0.18(-3.28%)
Jun 03, 2020 5.220 5.550 5.190 5.480 73,383 +0.18(+3.40%)
Jun 02, 2020 5.240 5.380 5.210 5.300 51,502 -0.07(-1.30%)
Jun 01, 2020 5.170 5.370 5.115 5.370 26,582 +0.18(+3.47%)
May 29, 2020 5.345 5.345 5.070 5.190 22,500 -0.11(-2.10%)
May 28, 2020 5.460 5.500 5.250 5.301 67,592 +0.06(+1.17%)
May 27, 2020 5.170 5.240 4.954 5.240 33,697 +0.04(+0.77%)
May 26, 2020 5.260 5.300 5.050 5.200 63,758 -0.09(-1.70%)
May 22, 2020 5.350 5.400 5.250 5.290 47,500 -0.09(-1.67%)
May 21, 2020 5.180 5.400 5.140 5.380 67,490 +0.16(+3.07%)
May 20, 2020 5.170 5.300 5.050 5.220 68,209 +0.14(+2.76%)
May 19, 2020 5.000 5.170 4.980 5.080 36,483 +0.07(+1.40%)
May 18, 2020 5.080 5.200 4.950 5.010 117,993 +0.03(+0.60%)
May 15, 2020 4.850 5.040 4.800 4.980 40,100 +0.16(+3.32%)
May 14, 2020 5.070 5.070 4.810 4.820 44,868 -0.28(-5.49%)
May 13, 2020 5.450 5.510 5.020 5.100 75,922 -0.47(-8.44%)
May 12, 2020 5.260 5.700 5.200 5.570 145,554 +0.32(+5.99%)
May 11, 2020 5.290 5.310 5.205 5.255 68,288 +0.01(+0.29%)
May 08, 2020 5.350 5.350 5.120 5.240 57,600 +0.06(+1.16%)
May 07, 2020 5.550 5.610 5.060 5.180 279,267 -0.17(-3.18%)
May 06, 2020 5.300 5.370 5.180 5.350 40,978 +0.07(+1.33%)
May 05, 2020 5.160 5.440 5.150 5.280 30,243 +0.16(+3.13%)
May 04, 2020 5.170 5.470 5.010 5.120 28,183 -0.05(-0.88%)
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.