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

22nd Century Group Inc (NY: XXII )

N/A UNCHANGED
Last Price Updated: 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, 2020 10.95 11.25 10.50 11.25 56,059 +0.30(+2.74%)
Mar 30, 2020 11.10 11.55 10.52 10.95 55,533 -0.14(-1.23%)
Mar 27, 2020 11.31 11.85 10.63 11.09 47,760 -0.41(-3.55%)
Mar 26, 2020 11.46 12.00 10.88 11.49 58,971 -0.21(-1.76%)
Mar 25, 2020 10.65 12.30 10.27 11.70 96,647 +0.90(+8.33%)
Mar 24, 2020 10.20 10.80 10.08 10.80 75,330 +0.77(+7.70%)
Mar 23, 2020 9.900 10.80 9.750 10.03 85,222 -0.32(-3.12%)
Mar 20, 2020 10.65 11.10 10.35 10.35 80,173 -0.15(-1.43%)
Mar 19, 2020 9.450 10.50 9.450 10.50 94,187 +0.97(+10.22%)
Mar 18, 2020 10.80 11.40 9.450 9.527 106,595 -2.17(-18.58%)
Mar 17, 2020 9.900 12.00 9.750 11.70 111,921 +1.65(+16.42%)
Mar 16, 2020 9.150 10.50 9.150 10.05 82,489 -0.78(-7.16%)
Mar 13, 2020 10.80 10.99 10.20 10.83 164,126 +0.30(+2.81%)
Mar 12, 2020 10.37 11.10 9.000 10.53 138,061 -1.02(-8.83%)
Mar 11, 2020 12.00 12.00 11.25 11.55 65,083 -0.75(-6.10%)
Mar 10, 2020 12.05 12.30 11.55 12.30 58,569 +0.64(+5.45%)
Mar 09, 2020 11.84 12.38 11.25 11.66 89,335 -0.64(-5.17%)
Mar 06, 2020 12.00 12.60 11.71 12.30 68,053 +0.00(+0.00%)
Mar 05, 2020 12.45 13.35 11.85 12.30 114,844 -0.45(-3.53%)
Mar 04, 2020 12.60 13.20 12.00 12.75 87,691 +1.04(+8.89%)
Mar 03, 2020 12.90 12.90 11.55 11.71 78,550 -0.63(-5.12%)
Mar 02, 2020 11.25 12.59 11.22 12.34 70,757 +1.24(+11.18%)
Feb 28, 2020 12.45 12.74 11.10 11.10 150,106 -1.35(-10.84%)
Feb 27, 2020 13.20 13.35 12.00 12.45 195,358 -1.20(-8.79%)
Feb 26, 2020 13.80 13.95 13.50 13.65 87,328 -0.27(-1.93%)
Feb 25, 2020 14.18 14.25 13.65 13.92 75,649 -0.33(-2.33%)
Feb 24, 2020 14.10 14.40 13.80 14.25 66,111 -0.22(-1.53%)
Feb 21, 2020 14.70 14.70 14.10 14.47 60,653 -0.08(-0.54%)
Feb 20, 2020 14.70 14.70 13.95 14.55 118,073 -0.15(-1.02%)
Feb 19, 2020 15.90 15.90 14.70 14.70 139,706 -0.75(-4.85%)
Feb 18, 2020 15.75 16.20 15.45 15.45 108,935 -1.35(-8.04%)
Feb 14, 2020 17.10 17.10 12.60 16.80 891,826 +0.00(+0.00%)
Feb 13, 2020 17.70 17.70 15.45 16.80 297,076 +0.45(+2.75%)
Feb 12, 2020 15.30 18.00 14.55 16.35 473,985 +1.20(+7.92%)
Feb 11, 2020 13.80 15.75 13.35 15.15 288,844 +1.50(+10.99%)
Feb 10, 2020 13.65 14.03 13.57 13.65 81,370 -0.15(-1.09%)
Feb 07, 2020 13.80 13.95 12.90 13.80 113,273 -0.18(-1.27%)
Feb 06, 2020 14.26 14.38 13.80 13.98 65,753 -0.32(-2.25%)
Feb 05, 2020 14.55 14.62 13.88 14.30 96,224 -0.40(-2.73%)
Feb 04, 2020 14.55 15.00 14.25 14.70 122,055 +0.22(+1.49%)
Feb 03, 2020 14.17 14.73 13.80 14.48 85,350 +0.58(+4.19%)
Jan 31, 2020 14.67 14.85 13.80 13.90 93,533 -0.83(-5.64%)
Jan 30, 2020 14.85 15.00 14.40 14.73 63,600 -0.01(-0.07%)
Jan 29, 2020 15.30 15.30 14.40 14.74 103,744 -0.56(-3.64%)
Jan 28, 2020 15.60 15.90 15.15 15.30 88,286 -0.45(-2.86%)
Jan 27, 2020 15.15 16.05 15.15 15.75 65,778 -0.15(-0.94%)
Jan 24, 2020 16.05 16.05 15.60 15.90 72,993 -0.15(-0.93%)
Jan 23, 2020 15.75 16.35 15.15 16.05 83,200 +0.15(+0.94%)
Jan 22, 2020 16.50 16.50 15.30 15.90 136,913 -0.45(-2.75%)
Jan 21, 2020 16.65 17.25 16.35 16.35 115,019 -0.75(-4.39%)
Jan 17, 2020 17.25 17.25 16.50 17.10 113,220 +0.00(+0.00%)
Jan 16, 2020 15.30 17.40 15.30 17.10 363,021 +1.65(+10.68%)
Jan 15, 2020 15.30 15.45 14.85 15.45 125,467 +0.60(+4.04%)
Jan 14, 2020 14.85 15.90 14.25 14.85 189,592 +0.00(+0.00%)
Jan 13, 2020 15.30 15.30 14.25 14.85 150,780 -0.30(-1.98%)
Jan 10, 2020 16.35 16.35 15.00 15.15 132,700 -1.05(-6.48%)
Jan 09, 2020 16.05 16.35 15.75 16.20 101,434 +0.15(+0.93%)
Jan 08, 2020 16.50 16.50 15.75 16.05 89,158 -0.30(-1.83%)
Jan 07, 2020 16.65 16.65 16.35 16.35 51,575 -0.15(-0.91%)
Jan 06, 2020 16.35 16.80 16.05 16.50 88,287 +0.15(+0.92%)
Jan 03, 2020 16.95 16.95 16.20 16.35 122,686 -0.75(-4.39%)
Jan 02, 2020 16.95 17.55 16.50 17.10 231,019 +0.60(+3.64%)
Dec 31, 2019 16.50 17.10 16.20 16.50 127,913 +0.00(+0.00%)
Dec 30, 2019 16.65 16.95 15.90 16.50 173,178 -0.60(-3.51%)
Dec 27, 2019 17.25 18.00 16.80 17.10 185,766 +0.30(+1.79%)
Dec 26, 2019 16.35 19.35 16.05 16.80 512,108 +0.45(+2.75%)
Dec 24, 2019 15.60 16.65 15.45 16.35 170,333 +1.35(+9.00%)
Dec 23, 2019 15.00 15.30 14.10 15.00 136,619 +0.00(+0.00%)
Dec 20, 2019 15.30 15.45 14.55 15.00 73,040 -0.45(-2.91%)
Dec 19, 2019 15.45 15.75 13.65 15.45 144,340 +0.15(+0.98%)
Dec 18, 2019 17.25 18.15 14.85 15.30 414,399 -0.60(-3.77%)
Dec 17, 2019 12.30 18.15 12.30 15.90 703,365 +3.53(+28.48%)
Dec 16, 2019 12.90 13.05 12.00 12.38 163,858 -1.75(-12.39%)
Dec 13, 2019 13.43 14.40 13.33 14.13 71,106 +0.70(+5.21%)
Dec 12, 2019 12.75 13.59 12.75 13.43 84,584 -0.26(-1.91%)
Dec 11, 2019 13.65 13.76 13.03 13.69 70,388 -0.05(-0.38%)
Dec 10, 2019 14.25 14.28 13.50 13.74 93,979 -0.51(-3.58%)
Dec 09, 2019 14.85 15.15 14.25 14.25 59,429 -0.49(-3.31%)
Dec 06, 2019 15.00 15.45 14.55 14.74 63,133 -0.26(-1.75%)
Dec 05, 2019 15.75 15.75 15.00 15.00 49,464 -0.30(-1.96%)
Dec 04, 2019 15.15 18.30 15.00 15.30 111,602 +0.30(+2.00%)
Dec 03, 2019 15.15 15.45 14.85 15.00 52,834 -0.45(-2.91%)
Dec 02, 2019 15.30 15.60 15.00 15.45 41,512 +0.00(+0.00%)
Nov 29, 2019 15.75 15.90 14.93 15.45 37,453 -0.30(-1.90%)
Nov 27, 2019 14.57 15.90 14.21 15.75 101,613 +0.45(+2.94%)
Nov 26, 2019 14.70 15.30 13.65 15.30 159,457 +0.00(+0.00%)
Nov 25, 2019 15.30 16.50 14.70 15.30 116,169 -1.20(-7.27%)
Nov 22, 2019 17.70 18.25 15.90 16.50 142,373 -1.20(-6.78%)
Nov 21, 2019 13.80 18.75 13.65 17.70 557,594 +5.25(+42.17%)
Nov 20, 2019 22.35 22.50 10.50 12.45 851,701 -9.30(-42.76%)
Nov 19, 2019 20.85 22.35 20.85 21.75 95,458 +0.90(+4.32%)
Nov 18, 2019 21.30 21.45 19.80 20.85 92,993 -0.60(-2.80%)
Nov 15, 2019 22.20 22.35 21.30 21.45 52,080 -0.75(-3.38%)
Nov 14, 2019 21.75 22.65 21.30 22.20 90,220 +0.00(+0.00%)
Nov 13, 2019 22.65 23.25 21.60 22.20 90,698 -0.15(-0.67%)
Nov 12, 2019 23.25 23.70 22.35 22.35 80,245 -1.20(-5.10%)
Nov 11, 2019 24.00 24.45 23.40 23.55 66,415 -0.45(-1.87%)
Nov 08, 2019 23.85 25.50 22.05 24.00 290,520 +0.30(+1.27%)
Nov 07, 2019 25.35 25.50 23.40 23.70 106,172 -1.20(-4.82%)
Nov 06, 2019 26.55 26.85 24.30 24.90 77,754 -1.65(-6.21%)
Nov 05, 2019 27.60 27.60 26.25 26.55 65,696 -0.75(-2.75%)
Nov 04, 2019 26.25 27.45 26.25 27.30 46,195 +1.05(+4.00%)
Nov 01, 2019 28.05 28.35 25.95 26.25 119,026 -2.10(-7.41%)
Oct 31, 2019 28.20 29.10 27.60 28.35 41,979 +0.15(+0.53%)
Oct 30, 2019 28.05 29.10 27.60 28.20 67,971 +0.15(+0.53%)
Oct 29, 2019 30.45 30.75 27.75 28.05 139,324 -2.40(-7.88%)
Oct 28, 2019 31.65 33.15 30.00 30.45 82,357 -1.35(-4.25%)
Oct 25, 2019 33.45 33.75 31.05 31.80 93,820 -1.65(-4.93%)
Oct 24, 2019 33.75 33.75 32.70 33.45 28,628 -0.15(-0.45%)
Oct 23, 2019 32.70 33.90 32.20 33.60 47,551 +1.05(+3.23%)
Oct 22, 2019 32.25 32.85 31.65 32.55 30,639 +0.45(+1.40%)
Oct 21, 2019 30.90 33.00 30.90 32.10 54,105 +1.20(+3.88%)
Oct 18, 2019 29.70 31.12 29.70 30.90 48,966 +0.90(+3.00%)
Oct 17, 2019 30.00 30.60 29.70 30.00 32,125 +0.15(+0.50%)
Oct 16, 2019 30.30 30.90 29.85 29.85 48,656 -0.60(-1.97%)
Oct 15, 2019 29.85 30.60 29.40 30.45 40,394 +0.60(+2.01%)
Oct 14, 2019 30.60 30.60 29.48 29.85 31,128 -0.75(-2.45%)
Oct 11, 2019 31.35 32.55 30.60 30.60 47,993 -0.30(-0.97%)
Oct 10, 2019 31.50 32.22 30.90 30.90 48,357 -0.90(-2.83%)
Oct 09, 2019 31.35 31.95 30.90 31.80 57,074 +0.60(+1.92%)
Oct 08, 2019 31.50 32.55 30.90 31.20 54,760 -0.60(-1.89%)
Oct 07, 2019 32.70 33.30 31.35 31.80 57,075 -1.05(-3.20%)
Oct 04, 2019 30.90 33.30 30.90 32.85 66,786 +1.80(+5.80%)
Oct 03, 2019 31.65 31.80 29.40 31.05 43,278 -0.90(-2.82%)
Oct 02, 2019 31.80 32.25 28.95 31.95 99,444 -0.30(-0.93%)
Oct 01, 2019 34.20 34.50 31.35 32.25 86,372 -1.65(-4.87%)
Sep 30, 2019 35.70 36.45 33.75 33.90 65,732 -2.10(-5.83%)
Sep 27, 2019 36.45 36.90 35.40 36.00 85,280 +0.00(+0.00%)
Sep 26, 2019 34.95 36.00 34.20 36.00 85,131 +1.35(+3.90%)
Sep 25, 2019 33.30 34.65 31.95 34.65 68,272 +1.20(+3.59%)
Sep 24, 2019 33.90 34.65 33.00 33.45 55,160 -0.60(-1.76%)
Sep 23, 2019 35.70 35.70 33.75 34.05 68,462 -1.35(-3.81%)
Sep 20, 2019 33.75 35.62 33.52 35.40 95,186 +1.65(+4.89%)
Sep 19, 2019 33.45 34.50 33.00 33.75 43,712 +0.15(+0.45%)
Sep 18, 2019 33.30 33.60 31.80 33.60 61,700 +0.30(+0.90%)
Sep 17, 2019 34.20 34.80 33.01 33.30 42,697 -0.90(-2.63%)
Sep 16, 2019 34.80 35.10 33.75 34.20 55,019 -1.05(-2.98%)
Sep 13, 2019 35.25 36.00 33.00 35.25 99,273 +0.45(+1.29%)
Sep 12, 2019 33.60 36.90 33.30 34.80 156,043 +1.65(+4.98%)
Sep 11, 2019 31.65 33.30 31.50 33.15 93,562 +1.50(+4.74%)
Sep 10, 2019 30.15 31.80 30.15 31.65 50,106 +1.35(+4.46%)
Sep 09, 2019 31.80 31.80 30.00 30.30 48,769 -1.05(-3.35%)
Sep 06, 2019 30.45 31.80 29.25 31.35 72,453 +0.75(+2.45%)
Sep 05, 2019 29.25 30.90 28.80 30.60 91,902 +1.50(+5.15%)
Sep 04, 2019 28.50 29.25 28.50 29.10 26,683 +0.30(+1.04%)
Sep 03, 2019 29.25 29.40 27.90 28.80 49,463 -0.60(-2.04%)
Aug 30, 2019 29.40 29.70 29.10 29.40 24,913 +0.00(+0.00%)
Aug 29, 2019 30.00 30.75 29.40 29.40 64,365 +0.15(+0.51%)
Aug 28, 2019 27.90 30.30 27.15 29.25 139,155 +1.50(+5.41%)
Aug 27, 2019 29.40 30.00 27.75 27.75 44,408 -1.20(-4.15%)
Aug 26, 2019 30.00 30.00 28.95 28.95 80,369 -0.90(-3.02%)
Aug 23, 2019 29.55 30.00 28.80 29.85 55,706 +0.15(+0.51%)
Aug 22, 2019 27.75 30.00 27.60 29.70 104,310 +1.80(+6.45%)
Aug 21, 2019 28.35 28.35 27.60 27.90 26,394 -0.45(-1.59%)
Aug 20, 2019 28.20 28.50 27.45 28.35 33,777 -0.15(-0.53%)
Aug 19, 2019 28.95 29.10 28.05 28.50 30,421 -0.30(-1.04%)
Aug 16, 2019 27.75 28.95 27.45 28.80 56,413 +1.05(+3.78%)
Aug 15, 2019 28.05 28.50 27.15 27.75 52,316 -0.60(-2.12%)
Aug 14, 2019 27.75 28.65 27.45 28.35 65,588 -0.15(-0.53%)
Aug 13, 2019 28.35 29.10 26.85 28.50 101,367 +0.15(+0.53%)
Aug 12, 2019 28.35 28.80 25.95 28.35 132,149 -0.45(-1.56%)
Aug 09, 2019 24.60 29.10 22.80 28.80 311,420 +4.20(+17.07%)
Aug 08, 2019 22.80 24.90 22.80 24.60 82,998 +1.95(+8.61%)
Aug 07, 2019 23.40 23.70 21.90 22.65 91,851 -1.20(-5.03%)
Aug 06, 2019 22.35 24.00 21.45 23.85 68,446 +2.40(+11.19%)
Aug 05, 2019 23.55 23.66 20.55 21.45 110,253 -1.65(-7.14%)
Aug 02, 2019 20.70 23.10 16.80 23.10 212,153 +2.70(+13.24%)
Aug 01, 2019 23.55 24.07 20.32 20.40 138,221 -3.45(-14.47%)
Jul 31, 2019 25.80 25.95 21.82 23.85 168,471 -1.80(-7.02%)
Jul 30, 2019 27.15 27.15 25.50 25.65 97,710 -1.50(-5.52%)
Jul 29, 2019 27.15 27.45 25.80 27.15 100,681 -0.75(-2.69%)
Jul 26, 2019 28.35 28.35 27.15 27.90 60,866 -0.15(-0.53%)
Jul 25, 2019 28.20 28.50 27.90 28.05 46,607 -0.30(-1.06%)
Jul 24, 2019 28.50 28.80 28.05 28.35 154,687 -0.30(-1.05%)
Jul 23, 2019 28.65 29.10 28.05 28.65 138,056 +0.00(+0.00%)
Jul 22, 2019 29.25 29.40 28.50 28.65 61,242 -0.30(-1.04%)
Jul 19, 2019 28.50 29.25 28.20 28.95 103,993 +0.30(+1.05%)
Jul 18, 2019 29.10 29.25 28.50 28.65 59,809 -0.30(-1.04%)
Jul 17, 2019 29.25 29.25 28.80 28.95 48,679 -0.30(-1.03%)
Jul 16, 2019 29.55 29.55 29.10 29.25 38,159 -0.15(-0.51%)
Jul 15, 2019 30.00 30.00 29.25 29.40 35,744 -0.30(-1.01%)
Jul 12, 2019 29.55 30.15 29.40 29.70 53,713 +0.45(+1.54%)
Jul 11, 2019 29.40 29.85 29.25 29.25 60,121 -0.30(-1.02%)
Jul 10, 2019 29.85 30.45 29.55 29.55 36,568 -0.30(-1.01%)
Jul 09, 2019 30.00 30.00 29.10 29.85 82,669 -0.15(-0.50%)
Jul 08, 2019 29.55 30.00 28.95 30.00 45,861 +0.75(+2.56%)
Jul 05, 2019 29.55 30.00 29.10 29.25 67,526 -0.90(-2.99%)
Jul 03, 2019 30.60 30.60 30.00 30.15 15,660 -0.60(-1.95%)
Jul 02, 2019 30.00 30.75 29.40 30.75 52,449 +1.05(+3.54%)
Jul 01, 2019 31.20 31.35 29.40 29.70 97,619 -1.65(-5.26%)
Jun 28, 2019 30.60 32.10 30.00 31.35 112,906 +0.75(+2.45%)
Jun 27, 2019 29.55 30.75 29.25 30.60 100,534 +1.05(+3.55%)
Jun 26, 2019 29.40 29.55 28.80 29.55 42,151 +0.60(+2.07%)
Jun 25, 2019 29.55 30.00 28.80 28.95 74,899 -0.60(-2.03%)
Jun 24, 2019 29.40 29.70 28.80 29.55 66,662 +0.30(+1.03%)
Jun 21, 2019 29.85 30.30 29.25 29.25 124,606 -0.60(-2.01%)
Jun 20, 2019 30.90 31.12 29.55 29.85 96,715 -1.05(-3.40%)
Jun 19, 2019 30.45 31.20 29.85 30.90 55,047 +0.45(+1.48%)
Jun 18, 2019 31.95 32.40 30.15 30.45 84,731 -2.10(-6.45%)
Jun 17, 2019 29.25 32.55 29.10 32.55 142,548 +3.15(+10.71%)
Jun 14, 2019 30.00 30.15 29.10 29.40 34,473 -0.90(-2.97%)
Jun 13, 2019 30.00 30.30 29.55 30.30 27,993 +0.00(+0.00%)
Jun 12, 2019 30.00 30.30 29.55 30.30 27,948 +0.30(+1.00%)
Jun 11, 2019 30.60 30.60 29.40 30.00 34,216 -0.60(-1.96%)
Jun 10, 2019 30.30 30.75 29.55 30.60 44,125 +0.30(+0.99%)
Jun 07, 2019 29.25 30.60 29.10 30.30 110,853 +1.20(+4.12%)
Jun 06, 2019 30.75 30.75 29.10 29.10 40,403 -1.50(-4.90%)
Jun 05, 2019 29.25 31.13 28.80 30.60 260,836 +1.65(+5.70%)
Jun 04, 2019 28.50 29.10 28.35 28.95 43,878 +0.75(+2.66%)
Jun 03, 2019 28.65 29.25 28.20 28.20 49,540 -0.45(-1.57%)
May 31, 2019 29.40 30.07 28.65 28.65 52,633 -1.20(-4.02%)
May 30, 2019 30.90 31.29 29.32 29.85 47,943 -1.20(-3.86%)
May 29, 2019 32.40 33.00 30.45 31.05 61,414 -2.10(-6.33%)
May 28, 2019 31.95 33.15 31.35 33.15 57,252 +1.05(+3.27%)
May 24, 2019 31.95 32.25 31.05 32.10 39,053 +0.45(+1.42%)
May 23, 2019 30.90 31.80 30.30 31.65 55,281 +0.45(+1.44%)
May 22, 2019 30.60 31.50 30.15 31.20 42,458 +0.15(+0.48%)
May 21, 2019 30.60 31.05 30.15 31.05 28,553 +0.75(+2.48%)
May 20, 2019 30.15 30.75 29.40 30.30 42,090 -0.15(-0.49%)
May 17, 2019 30.60 31.05 29.40 30.45 65,420 -0.15(-0.49%)
May 16, 2019 30.75 32.10 30.00 30.60 137,457 +0.00(+0.00%)
May 15, 2019 28.20 30.90 27.98 30.60 93,174 +2.40(+8.51%)
May 14, 2019 28.50 29.09 27.68 28.20 140,978 -0.30(-1.05%)
May 13, 2019 28.50 29.93 28.20 28.50 59,441 -0.45(-1.55%)
May 10, 2019 30.75 30.75 28.65 28.95 264,380 -1.95(-6.31%)
May 09, 2019 31.20 31.65 30.30 30.90 107,087 -0.60(-1.90%)
May 08, 2019 32.25 33.45 31.20 31.50 97,295 -1.65(-4.98%)
May 07, 2019 35.40 35.40 32.40 33.15 150,248 -2.40(-6.75%)
May 06, 2019 33.75 36.00 33.60 35.55 97,130 +1.05(+3.04%)
May 03, 2019 33.00 34.80 32.85 34.50 85,233 +0.90(+2.68%)
May 02, 2019 33.00 33.75 32.55 33.60 89,006 +0.15(+0.45%)
May 01, 2019 33.15 34.50 32.40 33.45 175,520 +0.60(+1.83%)
Apr 30, 2019 30.15 33.45 29.55 32.85 265,504 +2.70(+8.96%)
Apr 29, 2019 29.10 30.38 28.95 30.15 93,852 +1.05(+3.61%)
Apr 26, 2019 28.80 29.20 28.05 29.10 39,680 +0.15(+0.52%)
Apr 25, 2019 29.70 29.70 28.20 28.95 51,686 -0.75(-2.53%)
Apr 24, 2019 28.80 30.00 27.90 29.70 93,806 +0.90(+3.12%)
Apr 23, 2019 27.75 29.25 27.60 28.80 85,761 +0.90(+3.23%)
Apr 22, 2019 28.05 28.05 27.45 27.90 52,274 -0.15(-0.53%)
Apr 18, 2019 28.05 28.95 27.01 28.05 63,893 -0.30(-1.06%)
Apr 17, 2019 29.10 29.10 25.80 28.35 163,873 -0.45(-1.56%)
Apr 16, 2019 28.35 28.95 27.90 28.80 61,531 +0.45(+1.59%)
Apr 15, 2019 29.10 29.25 27.90 28.35 49,092 -0.45(-1.56%)
Apr 12, 2019 29.85 30.21 28.65 28.80 77,180 -0.75(-2.54%)
Apr 11, 2019 28.35 29.85 27.60 29.55 101,200 +1.20(+4.23%)
Apr 10, 2019 27.45 28.35 26.70 28.35 59,163 +1.05(+3.85%)
Apr 09, 2019 28.80 28.80 26.70 27.30 138,803 -0.90(-3.19%)
Apr 08, 2019 29.10 29.25 27.90 28.20 68,548 +0.00(+0.00%)
Apr 05, 2019 27.90 29.18 27.90 28.20 99,580 +0.90(+3.30%)
Apr 04, 2019 26.25 28.35 26.10 27.30 102,107 +1.20(+4.60%)
Apr 03, 2019 25.95 26.70 25.80 26.10 88,083 +0.15(+0.58%)
Apr 02, 2019 26.40 26.54 25.65 25.95 55,318 -0.45(-1.70%)
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.