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

Veritone Inc (NQ: VERI )

3.270 -0.140 (-4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2024 3.450 3.470 3.220 3.270 741,045 -0.14(-4.11%)
Apr 29, 2024 3.580 3.820 3.330 3.410 907,479 -0.10(-2.85%)
Apr 26, 2024 3.460 3.690 3.310 3.510 764,811 +0.09(+2.78%)
Apr 25, 2024 3.430 3.530 3.310 3.415 507,548 -0.15(-4.07%)
Apr 24, 2024 3.970 3.992 3.431 3.560 1,401,135 -0.27(-7.05%)
Apr 23, 2024 3.480 4.050 3.480 3.830 1,016,119 +0.27(+7.58%)
Apr 22, 2024 3.720 3.830 3.330 3.560 1,033,779 -0.10(-2.73%)
Apr 19, 2024 3.710 3.900 3.520 3.660 779,869 -0.19(-4.94%)
Apr 18, 2024 3.790 4.030 3.640 3.850 765,145 +0.07(+1.85%)
Apr 17, 2024 4.380 4.587 3.520 3.780 2,835,677 -0.60(-13.60%)
Apr 16, 2024 4.440 4.938 4.360 4.375 1,303,688 -0.20(-4.27%)
Apr 15, 2024 4.750 5.060 4.520 4.570 1,104,551 -0.29(-5.97%)
Apr 12, 2024 4.740 5.130 4.580 4.860 1,787,206 +0.14(+2.97%)
Apr 11, 2024 5.130 5.356 4.450 4.720 3,451,333 -0.52(-9.92%)
Apr 10, 2024 6.230 6.428 5.150 5.240 3,708,924 -1.15(-18.00%)
Apr 09, 2024 6.970 7.170 6.260 6.390 1,656,473 -0.58(-8.32%)
Apr 08, 2024 6.300 7.170 6.155 6.970 1,962,400 +0.43(+6.66%)
Apr 05, 2024 6.500 6.940 6.160 6.535 2,282,148 -0.33(-4.88%)
Apr 04, 2024 6.520 7.760 6.510 6.870 5,365,597 +0.42(+6.51%)
Apr 03, 2024 5.940 6.500 5.730 6.450 2,427,871 +0.41(+6.79%)
Apr 02, 2024 5.270 6.090 4.830 6.040 2,831,241 +0.68(+12.69%)
Apr 01, 2024 5.220 5.700 5.200 5.360 1,551,961 +0.10(+1.90%)
Mar 28, 2024 5.510 5.180 5.180 5.260 4,122,370 -0.50(-8.68%)
Mar 27, 2024 6.010 6.990 5.580 5.760 5,727,914 -0.40(-6.49%)
Mar 26, 2024 5.100 6.380 4.712 6.160 9,392,804 +1.15(+22.95%)
Mar 25, 2024 4.870 5.480 4.320 5.010 4,534,855 +0.14(+2.87%)
Mar 22, 2024 3.680 5.180 3.680 4.870 8,413,578 +1.20(+32.70%)
Mar 21, 2024 4.000 4.060 3.510 3.670 2,370,146 -0.29(-7.32%)
Mar 20, 2024 3.910 4.470 3.660 3.960 4,726,981 +0.04(+1.15%)
Mar 19, 2024 3.150 4.250 3.110 3.915 5,801,753 +0.46(+13.48%)
Mar 18, 2024 4.260 4.300 2.820 3.450 8,328,888 -0.43(-11.08%)
Mar 15, 2024 2.740 3.900 2.730 3.880 13,716,763 +1.15(+42.12%)
Mar 14, 2024 2.240 3.090 2.210 2.730 22,687,896 +0.56(+25.81%)
Mar 13, 2024 1.790 3.069 1.743 2.170 23,220,398 +0.46(+26.90%)
Mar 12, 2024 1.860 1.930 1.655 1.710 901,050 -0.14(-7.32%)
Mar 11, 2024 2.300 2.360 1.840 1.845 691,103 -0.40(-17.63%)
Mar 08, 2024 2.230 2.325 2.121 2.240 451,644 +0.05(+2.28%)
Mar 07, 2024 2.180 2.230 2.110 2.190 257,951 +0.09(+4.29%)
Mar 06, 2024 2.000 2.145 2.000 2.100 339,583 +0.13(+6.60%)
Mar 05, 2024 2.290 2.300 1.890 1.970 582,027 -0.33(-14.35%)
Mar 04, 2024 2.300 2.435 2.230 2.300 424,800 +0.05(+2.22%)
Mar 01, 2024 2.290 2.330 2.110 2.250 436,951 -0.04(-1.75%)
Feb 29, 2024 2.120 2.295 2.090 2.290 464,916 +0.25(+11.98%)
Feb 28, 2024 2.140 2.230 2.020 2.045 437,896 -0.10(-4.44%)
Feb 27, 2024 1.910 2.200 1.850 2.140 657,558 +0.29(+15.68%)
Feb 26, 2024 1.780 1.860 1.770 1.850 234,814 +0.06(+3.06%)
Feb 23, 2024 1.960 1.960 1.750 1.795 391,738 -0.15(-7.71%)
Feb 22, 2024 1.970 2.050 1.920 1.945 419,246 +0.01(+0.26%)
Feb 21, 2024 2.260 2.290 1.890 1.940 679,702 -0.37(-16.02%)
Feb 20, 2024 2.460 2.540 2.290 2.310 501,186 -0.20(-7.97%)
Feb 16, 2024 2.590 2.625 2.310 2.510 724,598 -0.09(-3.28%)
Feb 15, 2024 2.520 2.600 2.300 2.595 822,454 +0.14(+5.70%)
Feb 14, 2024 2.230 2.560 2.220 2.455 1,108,627 +0.25(+11.59%)
Feb 13, 2024 1.900 2.250 1.780 2.200 922,494 +0.21(+10.55%)
Feb 12, 2024 1.900 2.090 1.892 1.990 609,783 +0.11(+5.85%)
Feb 09, 2024 1.770 1.915 1.730 1.880 451,299 +0.15(+8.67%)
Feb 08, 2024 1.720 1.745 1.665 1.730 256,157 +0.01(+0.58%)
Feb 07, 2024 1.790 1.800 1.720 1.720 176,945 -0.07(-3.91%)
Feb 06, 2024 1.700 1.860 1.700 1.790 207,709 +0.09(+5.29%)
Feb 05, 2024 1.740 1.784 1.685 1.700 134,048 -0.08(-4.49%)
Feb 02, 2024 1.690 1.790 1.690 1.780 261,605 +0.08(+4.71%)
Feb 01, 2024 1.740 1.840 1.690 1.700 323,658 +0.05(+3.03%)
Jan 31, 2024 1.760 1.765 1.650 1.650 212,288 -0.12(-6.78%)
Jan 30, 2024 1.790 1.790 1.665 1.770 257,966 -0.02(-1.39%)
Jan 29, 2024 1.730 1.800 1.665 1.795 141,981 +0.09(+5.59%)
Jan 26, 2024 1.800 1.800 1.690 1.700 232,105 -0.09(-5.29%)
Jan 25, 2024 1.800 1.880 1.765 1.795 237,426 -0.02(-1.10%)
Jan 24, 2024 1.950 1.990 1.790 1.815 353,041 -0.06(-2.94%)
Jan 23, 2024 1.810 1.940 1.810 1.870 322,483 +0.02(+1.08%)
Jan 22, 2024 1.700 1.850 1.690 1.850 339,056 +0.16(+9.47%)
Jan 19, 2024 1.640 1.692 1.560 1.690 269,160 +0.04(+2.42%)
Jan 18, 2024 1.720 1.720 1.600 1.650 374,008 -0.05(-2.65%)
Jan 17, 2024 1.670 1.730 1.625 1.695 158,456 +0.02(+0.89%)
Jan 16, 2024 1.730 1.760 1.600 1.680 294,700 -0.11(-6.41%)
Jan 12, 2024 1.690 1.830 1.590 1.795 687,970 +0.15(+8.79%)
Jan 11, 2024 1.700 1.740 1.550 1.650 403,888 -0.07(-4.07%)
Jan 10, 2024 1.530 1.870 1.500 1.720 657,373 +0.23(+15.82%)
Jan 09, 2024 1.630 1.650 1.480 1.485 363,603 -0.16(-10.00%)
Jan 08, 2024 1.660 1.660 1.600 1.650 302,714 -0.01(-0.60%)
Jan 05, 2024 1.750 1.809 1.650 1.660 279,570 -0.07(-4.05%)
Jan 04, 2024 1.720 1.787 1.710 1.730 239,723 +0.02(+1.17%)
Jan 03, 2024 1.760 1.810 1.710 1.710 317,253 -0.11(-6.04%)
Jan 02, 2024 1.890 1.930 1.790 1.820 430,750 +0.01(+0.55%)
Dec 29, 2023 1.920 1.920 1.791 1.810 497,822 -0.11(-5.73%)
Dec 28, 2023 2.020 2.070 1.911 1.920 458,710 -0.10(-4.95%)
Dec 27, 2023 2.050 2.060 1.980 2.020 318,831 -0.02(-0.98%)
Dec 26, 2023 2.030 2.115 2.010 2.040 291,342 +0.02(+0.99%)
Dec 22, 2023 1.950 2.040 1.910 2.020 377,399 +0.10(+5.21%)
Dec 21, 2023 1.790 1.930 1.790 1.920 344,726 +0.12(+6.67%)
Dec 20, 2023 1.910 1.950 1.780 1.800 446,540 -0.13(-6.74%)
Dec 19, 2023 1.910 2.000 1.900 1.930 411,147 +0.03(+1.58%)
Dec 18, 2023 2.020 2.040 1.900 1.900 475,669 -0.13(-6.40%)
Dec 15, 2023 2.030 2.100 2.010 2.030 399,080 +0.02(+1.00%)
Dec 14, 2023 2.110 2.270 1.970 2.010 526,639 -0.18(-8.22%)
Dec 13, 2023 2.110 2.190 1.950 2.190 364,974 +0.07(+3.30%)
Dec 12, 2023 2.170 2.170 2.035 2.120 150,715 +0.00(+0.00%)
Dec 11, 2023 2.170 2.235 2.120 2.120 262,134 -0.08(-3.64%)
Dec 08, 2023 2.180 2.260 2.130 2.200 241,691 +0.00(+0.00%)
Dec 07, 2023 2.270 2.270 2.140 2.200 204,648 -0.03(-1.35%)
Dec 06, 2023 2.270 2.420 2.215 2.230 246,676 -0.03(-1.33%)
Dec 05, 2023 2.250 2.300 2.200 2.260 257,344 +0.00(+0.00%)
Dec 04, 2023 2.350 2.490 2.190 2.260 442,303 -0.11(-4.64%)
Dec 01, 2023 2.060 2.450 2.050 2.370 499,421 +0.30(+14.49%)
Nov 30, 2023 2.230 2.240 2.045 2.070 224,944 -0.12(-5.26%)
Nov 29, 2023 2.350 2.560 2.160 2.185 495,880 -0.06(-2.46%)
Nov 28, 2023 2.190 2.255 2.090 2.240 277,408 +0.05(+2.28%)
Nov 27, 2023 2.190 2.315 2.170 2.190 285,602 +0.00(+0.00%)
Nov 24, 2023 2.220 2.265 2.160 2.190 137,631 -0.04(-1.79%)
Nov 22, 2023 2.180 2.280 2.180 2.230 210,341 +0.08(+3.72%)
Nov 21, 2023 2.240 2.250 2.050 2.150 324,357 -0.02(-0.92%)
Nov 20, 2023 2.100 2.295 2.060 2.170 614,222 +0.13(+6.37%)
Nov 17, 2023 1.850 2.110 1.810 2.040 618,574 +0.21(+11.48%)
Nov 16, 2023 1.930 1.935 1.745 1.830 253,497 -0.11(-5.67%)
Nov 15, 2023 2.090 2.120 1.910 1.940 417,695 -0.13(-6.28%)
Nov 14, 2023 2.000 2.130 1.960 2.070 586,223 +0.09(+4.55%)
Nov 13, 2023 1.640 1.990 1.620 1.980 712,259 +0.34(+20.73%)
Nov 10, 2023 1.850 1.850 1.600 1.640 752,447 -0.19(-10.38%)
Nov 09, 2023 2.070 2.110 1.540 1.830 1,110,654 -0.23(-11.17%)
Nov 08, 2023 2.500 2.591 2.045 2.060 768,464 -0.67(-24.54%)
Nov 07, 2023 2.580 2.730 2.580 2.730 277,929 +0.16(+6.23%)
Nov 06, 2023 2.630 2.640 2.525 2.570 152,139 -0.03(-1.15%)
Nov 03, 2023 2.600 2.699 2.495 2.600 273,076 +0.03(+1.17%)
Nov 02, 2023 2.470 2.678 2.455 2.570 278,365 +0.16(+6.64%)
Nov 01, 2023 2.520 2.520 2.310 2.410 217,029 -0.10(-3.98%)
Oct 31, 2023 2.470 2.550 2.391 2.510 217,347 +0.02(+0.80%)
Oct 30, 2023 2.370 2.515 2.355 2.490 246,494 +0.15(+6.41%)
Oct 27, 2023 2.330 2.410 2.289 2.340 160,121 +0.06(+2.63%)
Oct 26, 2023 2.280 2.335 2.170 2.280 153,556 -0.01(-0.44%)
Oct 25, 2023 2.480 2.480 2.270 2.290 191,124 -0.14(-5.76%)
Oct 24, 2023 2.410 2.540 2.401 2.430 174,751 +0.07(+2.97%)
Oct 23, 2023 2.420 2.470 2.290 2.360 208,680 -0.07(-2.88%)
Oct 20, 2023 2.660 2.660 2.420 2.430 261,882 -0.22(-8.30%)
Oct 19, 2023 2.530 2.700 2.530 2.650 367,171 +0.15(+6.00%)
Oct 18, 2023 2.640 2.655 2.490 2.500 158,901 -0.19(-7.06%)
Oct 17, 2023 2.430 2.735 2.400 2.690 393,488 +0.30(+12.55%)
Oct 16, 2023 2.370 2.440 2.300 2.390 193,877 +0.06(+2.58%)
Oct 13, 2023 2.290 2.360 2.280 2.330 124,658 +0.01(+0.43%)
Oct 12, 2023 2.600 2.600 2.290 2.320 274,218 -0.25(-9.73%)
Oct 11, 2023 2.640 2.775 2.479 2.570 264,839 -0.07(-2.65%)
Oct 10, 2023 2.420 2.780 2.402 2.640 418,292 +0.24(+10.00%)
Oct 09, 2023 2.300 2.430 2.280 2.400 157,248 +0.06(+2.56%)
Oct 06, 2023 2.220 2.375 2.180 2.340 217,578 +0.11(+4.93%)
Oct 05, 2023 2.380 2.380 2.209 2.230 194,814 -0.06(-2.62%)
Oct 04, 2023 2.380 2.390 2.270 2.290 234,356 -0.05(-2.14%)
Oct 03, 2023 2.480 2.495 2.340 2.340 273,586 -0.16(-6.40%)
Oct 02, 2023 2.510 2.595 2.470 2.500 236,635 -0.08(-3.10%)
Sep 29, 2023 2.650 2.743 2.570 2.580 232,964 -0.02(-0.77%)
Sep 28, 2023 2.500 2.650 2.460 2.600 210,933 +0.09(+3.59%)
Sep 27, 2023 2.360 2.540 2.355 2.510 422,961 +0.16(+6.81%)
Sep 26, 2023 2.260 2.405 2.260 2.350 185,860 +0.02(+0.86%)
Sep 25, 2023 2.320 2.370 2.330 2.330 181,820 -0.02(-0.85%)
Sep 22, 2023 2.470 2.470 2.280 2.350 324,181 -0.07(-2.89%)
Sep 21, 2023 2.430 2.470 2.420 2.420 237,937 -0.07(-2.81%)
Sep 20, 2023 2.470 2.535 2.420 2.490 213,801 +0.03(+1.22%)
Sep 19, 2023 2.450 2.550 2.410 2.460 268,330 +0.00(+0.00%)
Sep 18, 2023 2.500 2.550 2.405 2.460 326,830 -0.05(-1.99%)
Sep 15, 2023 2.600 2.630 2.470 2.510 1,430,130 -0.10(-3.83%)
Sep 14, 2023 2.620 2.660 2.525 2.610 351,004 +0.05(+1.95%)
Sep 13, 2023 2.700 2.700 2.560 2.560 524,458 -0.17(-6.23%)
Sep 12, 2023 2.850 2.890 2.710 2.730 524,106 -0.11(-3.87%)
Sep 11, 2023 2.880 2.905 2.700 2.840 379,122 -0.06(-2.07%)
Sep 08, 2023 2.890 2.920 2.790 2.900 214,952 +0.03(+1.05%)
Sep 07, 2023 2.940 2.990 2.750 2.870 307,425 -0.14(-4.65%)
Sep 06, 2023 3.070 3.145 2.960 3.010 239,586 -0.07(-2.27%)
Sep 05, 2023 3.170 3.230 3.050 3.080 191,225 -0.10(-3.14%)
Sep 01, 2023 3.090 3.220 3.080 3.180 285,188 +0.11(+3.58%)
Aug 31, 2023 3.390 3.445 3.060 3.070 377,759 -0.32(-9.44%)
Aug 30, 2023 3.120 3.390 3.070 3.390 377,537 +0.24(+7.62%)
Aug 29, 2023 3.060 3.230 2.980 3.150 349,338 +0.09(+2.94%)
Aug 28, 2023 3.040 3.090 2.970 3.060 276,547 +0.04(+1.32%)
Aug 25, 2023 3.070 3.110 2.970 3.020 283,451 -0.04(-1.31%)
Aug 24, 2023 3.130 3.140 2.920 3.060 378,449 -0.07(-2.24%)
Aug 23, 2023 2.860 3.140 2.815 3.130 452,183 +0.27(+9.44%)
Aug 22, 2023 2.890 2.909 2.710 2.860 294,165 +0.02(+0.70%)
Aug 21, 2023 2.850 2.912 2.700 2.840 824,939 +0.03(+1.07%)
Aug 18, 2023 2.550 2.830 2.520 2.810 398,078 +0.21(+8.08%)
Aug 17, 2023 2.650 2.660 2.550 2.600 335,820 -0.02(-0.76%)
Aug 16, 2023 2.630 2.740 2.550 2.620 758,706 -0.02(-0.76%)
Aug 15, 2023 2.760 2.770 2.580 2.640 488,963 -0.13(-4.69%)
Aug 14, 2023 2.770 2.855 2.592 2.770 535,817 -0.04(-1.42%)
Aug 11, 2023 2.770 2.930 2.680 2.810 565,507 -0.03(-1.06%)
Aug 10, 2023 2.650 3.000 2.640 2.840 1,545,546 +0.32(+12.70%)
Aug 09, 2023 2.980 3.160 2.470 2.520 2,631,044 -1.48(-37.00%)
Aug 08, 2023 4.040 4.040 3.820 4.000 357,096 -0.09(-2.32%)
Aug 07, 2023 4.060 4.220 3.900 4.095 321,303 +0.06(+1.61%)
Aug 04, 2023 4.230 4.310 3.870 4.030 339,864 -0.12(-3.01%)
Aug 03, 2023 4.220 4.250 4.090 4.155 230,004 -0.09(-2.24%)
Aug 02, 2023 4.480 4.480 4.150 4.250 368,125 -0.37(-8.01%)
Aug 01, 2023 4.580 4.635 4.331 4.620 284,324 +0.00(+0.11%)
Jul 31, 2023 4.130 4.800 4.100 4.615 801,913 +0.57(+13.95%)
Jul 28, 2023 3.920 4.085 3.918 4.050 240,399 +0.22(+5.74%)
Jul 27, 2023 4.050 4.100 3.810 3.830 209,562 -0.15(-3.77%)
Jul 26, 2023 3.910 4.030 3.850 3.980 224,373 +0.03(+0.76%)
Jul 25, 2023 4.090 4.103 3.940 3.950 279,865 -0.11(-2.71%)
Jul 24, 2023 4.080 4.180 4.010 4.060 191,130 -0.05(-1.22%)
Jul 21, 2023 4.140 4.190 4.020 4.110 190,773 +0.03(+0.74%)
Jul 20, 2023 4.120 4.120 3.910 4.080 322,725 -0.07(-1.69%)
Jul 19, 2023 4.320 4.470 4.110 4.150 321,489 -0.12(-2.81%)
Jul 18, 2023 4.300 4.440 4.220 4.270 281,376 +0.02(+0.47%)
Jul 17, 2023 4.090 4.280 4.050 4.250 254,336 +0.17(+4.17%)
Jul 14, 2023 4.370 4.410 4.050 4.080 285,340 -0.29(-6.64%)
Jul 13, 2023 4.260 4.450 4.230 4.370 375,272 +0.15(+3.55%)
Jul 12, 2023 4.420 4.460 4.140 4.220 346,687 -0.04(-0.94%)
Jul 11, 2023 4.280 4.460 4.240 4.260 335,630 +0.06(+1.43%)
Jul 10, 2023 3.950 4.220 3.810 4.200 325,873 +0.31(+7.97%)
Jul 07, 2023 3.700 3.900 3.690 3.890 414,053 +0.20(+5.42%)
Jul 06, 2023 3.770 3.780 3.520 3.690 424,797 -0.12(-3.15%)
Jul 05, 2023 3.930 4.050 3.800 3.810 409,871 -0.20(-4.99%)
Jul 03, 2023 3.950 4.020 3.835 4.010 278,580 +0.09(+2.30%)
Jun 30, 2023 4.150 4.150 3.920 3.920 331,007 -0.16(-3.92%)
Jun 29, 2023 4.060 4.110 3.730 4.080 485,862 -0.02(-0.49%)
Jun 28, 2023 4.230 4.330 4.060 4.100 268,432 -0.13(-3.07%)
Jun 27, 2023 4.180 4.270 4.060 4.230 246,887 +0.05(+1.20%)
Jun 26, 2023 4.140 4.400 4.090 4.180 235,840 +0.00(+0.00%)
Jun 23, 2023 4.010 4.180 3.970 4.180 945,766 +0.02(+0.48%)
Jun 22, 2023 4.510 4.510 4.110 4.160 469,620 -0.35(-7.76%)
Jun 21, 2023 4.660 4.680 4.300 4.510 584,416 -0.18(-3.84%)
Jun 20, 2023 4.500 4.725 4.220 4.690 715,870 +0.20(+4.45%)
Jun 16, 2023 4.490 4.590 4.363 4.490 1,116,417 +0.08(+1.93%)
Jun 15, 2023 4.470 4.490 4.140 4.405 566,999 -0.06(-1.45%)
Jun 14, 2023 4.350 4.599 4.290 4.470 583,817 +0.15(+3.47%)
Jun 13, 2023 4.030 4.390 4.023 4.320 764,465 +0.35(+8.82%)
Jun 12, 2023 4.000 4.100 3.880 3.970 504,230 +0.03(+0.76%)
Jun 09, 2023 4.030 4.080 3.830 3.940 509,769 -0.09(-2.23%)
Jun 08, 2023 3.990 4.090 3.830 4.030 597,435 +0.06(+1.51%)
Jun 07, 2023 3.790 4.080 3.790 3.970 933,707 +0.22(+5.87%)
Jun 06, 2023 3.550 3.870 3.530 3.750 818,690 +0.18(+5.04%)
Jun 05, 2023 3.280 3.710 3.280 3.570 1,329,257 +0.28(+8.51%)
Jun 02, 2023 3.060 3.350 3.020 3.290 1,477,528 +0.29(+9.67%)
Jun 01, 2023 3.680 3.690 2.980 3.000 3,349,395 -0.94(-23.86%)
May 31, 2023 4.050 4.150 3.700 3.940 1,394,405 -0.32(-7.51%)
May 30, 2023 4.160 4.690 4.090 4.260 1,042,010 +0.24(+5.97%)
May 26, 2023 3.750 4.179 3.720 4.020 537,106 +0.27(+7.34%)
May 25, 2023 3.820 3.860 3.660 3.745 590,375 +0.04(+1.22%)
May 24, 2023 3.730 3.780 3.600 3.700 372,510 -0.05(-1.33%)
May 23, 2023 3.820 4.040 3.730 3.750 368,822 -0.14(-3.60%)
May 22, 2023 3.740 3.950 3.660 3.890 487,157 +0.15(+4.01%)
May 19, 2023 4.140 4.140 3.730 3.740 428,186 -0.29(-7.20%)
May 18, 2023 3.890 4.150 3.840 4.030 422,072 +0.10(+2.54%)
May 17, 2023 3.690 3.950 3.540 3.930 588,846 +0.28(+7.67%)
May 16, 2023 3.940 3.980 3.635 3.650 590,794 -0.35(-8.75%)
May 15, 2023 3.780 4.010 3.760 4.000 293,326 +0.20(+5.26%)
May 12, 2023 4.030 4.030 3.780 3.800 316,127 -0.21(-5.24%)
May 11, 2023 4.140 4.190 3.965 4.010 299,745 -0.19(-4.52%)
May 10, 2023 4.200 4.290 4.110 4.200 435,438 +0.14(+3.45%)
May 09, 2023 3.960 4.125 3.900 4.060 488,335 +0.08(+2.01%)
May 08, 2023 3.860 4.030 3.790 3.980 476,235 +0.15(+4.05%)
May 05, 2023 3.720 3.895 3.690 3.825 516,544 +0.12(+3.38%)
May 04, 2023 3.880 3.970 3.575 3.700 863,493 -0.21(-5.37%)
May 03, 2023 4.000 4.130 3.635 3.910 1,388,574 -0.35(-8.22%)
May 02, 2023 4.470 4.500 4.110 4.260 880,595 -0.28(-6.17%)
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.