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 )

8.310 -0.300 (-3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2019 9.483 10.08 9.483 9.740 138,603 +0.21(+2.23%)
Mar 28, 2019 9.828 9.919 9.474 9.527 58,574 -0.34(-3.41%)
Mar 27, 2019 9.669 9.987 9.395 9.863 141,072 +0.23(+2.39%)
Mar 26, 2019 9.227 9.943 9.227 9.634 262,001 +0.34(+3.61%)
Mar 25, 2019 9.536 9.545 8.706 9.298 186,196 -0.37(-3.84%)
Mar 22, 2019 10.27 10.27 9.308 9.669 189,180 -0.60(-5.85%)
Mar 21, 2019 9.722 10.38 9.563 10.27 203,420 +0.55(+5.64%)
Mar 20, 2019 9.368 9.872 9.245 9.722 300,299 +0.35(+3.77%)
Mar 19, 2019 8.750 9.501 8.670 9.368 197,570 +0.67(+7.72%)
Mar 18, 2019 8.122 8.697 8.105 8.697 116,384 +0.59(+7.31%)
Mar 15, 2019 8.025 8.679 8.003 8.105 263,856 +0.07(+0.88%)
Mar 14, 2019 8.396 8.440 7.645 8.034 378,204 -0.46(-5.41%)
Mar 13, 2019 8.750 8.794 8.317 8.493 212,934 -0.33(-3.71%)
Mar 12, 2019 8.882 9.236 8.568 8.820 118,483 -0.06(-0.70%)
Mar 11, 2019 9.457 9.589 8.511 8.882 351,057 -0.63(-6.60%)
Mar 08, 2019 8.608 9.616 8.458 9.510 323,371 +0.64(+7.17%)
Mar 07, 2019 8.158 8.882 7.610 8.873 159,534 +0.70(+8.54%)
Mar 06, 2019 8.493 8.829 7.344 8.175 321,140 -0.26(-3.04%)
Mar 05, 2019 8.591 8.591 8.052 8.432 228,551 +0.25(+3.02%)
Mar 04, 2019 8.396 8.396 7.999 8.184 237,428 -0.07(-0.86%)
Mar 01, 2019 7.071 8.396 6.850 8.255 611,781 +1.25(+17.78%)
Feb 28, 2019 6.982 7.106 6.717 7.009 84,521 -0.02(-0.25%)
Feb 27, 2019 7.291 7.327 7.017 7.026 91,746 -0.30(-4.10%)
Feb 26, 2019 7.062 7.344 7.053 7.327 68,815 +0.13(+1.84%)
Feb 25, 2019 7.512 7.512 6.947 7.194 166,840 -0.33(-4.35%)
Feb 22, 2019 7.512 7.592 7.389 7.521 52,726 +0.03(+0.35%)
Feb 21, 2019 7.618 7.654 7.318 7.495 72,485 -0.05(-0.70%)
Feb 20, 2019 7.636 7.689 7.433 7.548 57,375 -0.04(-0.58%)
Feb 19, 2019 7.689 7.725 7.017 7.592 155,065 -0.06(-0.81%)
Feb 15, 2019 7.822 7.866 7.247 7.654 108,167 -0.12(-1.59%)
Feb 14, 2019 7.247 7.866 7.221 7.778 131,010 +0.50(+6.93%)
Feb 13, 2019 7.353 7.601 7.071 7.274 169,744 -0.15(-2.02%)
Feb 12, 2019 7.362 7.593 6.982 7.424 185,429 -0.22(-2.89%)
Feb 11, 2019 7.477 8.131 7.256 7.645 173,845 +0.17(+2.25%)
Feb 08, 2019 7.866 7.919 6.425 7.477 528,279 -0.53(-6.62%)
Feb 07, 2019 8.838 9.457 7.415 8.007 733,534 -0.70(-8.02%)
Feb 06, 2019 7.318 8.794 7.283 8.706 757,247 +1.26(+16.98%)
Feb 05, 2019 6.743 7.866 6.275 7.442 537,688 +1.04(+16.30%)
Feb 04, 2019 5.975 6.399 5.745 6.399 203,604 +0.49(+8.22%)
Feb 01, 2019 5.886 5.922 5.250 5.913 123,668 +0.08(+1.36%)
Jan 31, 2019 5.762 5.833 5.639 5.833 55,332 +0.13(+2.33%)
Jan 30, 2019 5.497 5.860 5.497 5.701 138,280 +0.17(+3.04%)
Jan 29, 2019 5.285 5.559 5.220 5.533 75,795 +0.24(+4.51%)
Jan 28, 2019 5.471 5.745 4.809 5.294 451,617 -0.07(-1.32%)
Jan 25, 2019 5.391 5.497 5.223 5.365 91,422 -0.02(-0.33%)
Jan 24, 2019 5.303 5.391 5.188 5.382 53,264 +0.17(+3.22%)
Jan 23, 2019 5.374 5.382 4.976 5.215 69,254 +0.09(+1.72%)
Jan 22, 2019 5.435 5.435 4.780 5.126 127,281 -0.27(-4.92%)
Jan 18, 2019 5.170 5.427 4.985 5.391 87,122 +0.15(+2.87%)
Jan 17, 2019 5.055 5.241 4.614 5.241 101,873 +0.21(+4.22%)
Jan 16, 2019 4.720 5.259 4.711 5.029 95,201 +0.25(+5.18%)
Jan 15, 2019 5.029 5.055 4.472 4.781 116,827 -0.27(-5.42%)
Jan 14, 2019 5.161 5.303 5.038 5.055 50,075 -0.11(-2.05%)
Jan 11, 2019 5.108 5.285 4.949 5.161 42,542 +0.16(+3.18%)
Jan 10, 2019 4.852 5.108 4.525 5.002 110,789 +0.13(+2.72%)
Jan 09, 2019 4.861 5.259 4.560 4.870 150,348 +0.08(+1.66%)
Jan 08, 2019 4.852 5.215 4.773 4.790 100,154 +0.10(+2.07%)
Jan 07, 2019 4.614 4.976 4.428 4.693 95,418 +0.04(+0.95%)
Jan 04, 2019 4.490 4.808 4.225 4.649 105,904 +0.19(+4.16%)
Jan 03, 2019 4.684 4.860 4.437 4.463 75,531 -0.09(-1.94%)
Jan 02, 2019 4.428 4.826 4.419 4.552 58,821 +0.06(+1.38%)
Dec 31, 2018 4.419 4.640 4.419 4.490 115,861 +0.11(+2.42%)
Dec 28, 2018 4.419 4.596 4.384 4.384 101,831 +0.00(+0.00%)
Dec 27, 2018 4.322 4.419 4.251 4.384 200,282 -0.18(-3.88%)
Dec 26, 2018 5.294 5.294 4.348 4.560 375,270 -0.71(-13.42%)
Dec 24, 2018 5.568 5.745 5.011 5.268 237,606 -0.27(-4.94%)
Dec 21, 2018 5.374 5.603 5.276 5.542 354,599 +0.30(+5.73%)
Dec 20, 2018 4.967 5.303 4.790 5.241 353,177 +0.42(+8.61%)
Dec 19, 2018 4.375 5.082 4.242 4.826 411,841 +0.51(+11.89%)
Dec 18, 2018 4.066 4.446 4.013 4.313 182,328 +0.30(+7.49%)
Dec 17, 2018 3.871 4.101 3.871 4.013 42,029 +0.09(+2.25%)
Dec 14, 2018 3.889 3.933 3.862 3.924 153,539 +0.04(+1.14%)
Dec 13, 2018 3.906 3.924 3.809 3.880 304,582 +0.00(+0.00%)
Dec 12, 2018 3.845 4.110 3.845 3.880 159,061 +0.06(+1.62%)
Dec 11, 2018 3.677 3.845 3.677 3.818 38,390 +0.16(+4.35%)
Dec 10, 2018 3.668 3.694 3.632 3.659 13,992 +0.00(+0.00%)
Dec 07, 2018 3.624 3.712 3.624 3.659 31,794 +0.04(+0.98%)
Dec 06, 2018 3.694 3.712 3.624 3.624 20,313 -0.13(-3.53%)
Dec 04, 2018 3.880 3.942 3.712 3.756 35,641 -0.17(-4.28%)
Dec 03, 2018 3.977 3.977 3.845 3.924 24,528 -0.04(-0.89%)
Nov 30, 2018 3.650 3.977 3.650 3.959 293,274 +0.29(+7.95%)
Nov 29, 2018 3.677 3.716 3.632 3.668 28,389 -0.04(-0.95%)
Nov 28, 2018 3.694 3.845 3.236 3.703 97,349 -0.02(-0.47%)
Nov 27, 2018 3.800 3.845 3.535 3.721 98,416 -0.10(-2.55%)
Nov 26, 2018 3.871 3.871 3.800 3.818 26,344 -0.03(-0.69%)
Nov 23, 2018 3.774 3.862 3.694 3.845 11,201 +0.04(+1.16%)
Nov 21, 2018 3.800 3.800 3.800 0 +0.09(+2.38%)
Nov 20, 2018 3.588 3.792 3.588 3.712 7,042 +0.00(+0.00%)
Nov 19, 2018 3.668 3.800 3.668 3.712 34,159 +0.06(+1.69%)
Nov 16, 2018 3.730 3.730 3.588 3.650 21,724 -0.06(-1.67%)
Nov 15, 2018 3.504 3.756 3.504 3.712 29,312 +0.14(+3.96%)
Nov 14, 2018 3.473 3.579 3.473 3.571 12,844 +0.04(+1.25%)
Nov 13, 2018 3.650 3.659 3.491 3.526 15,994 -0.03(-0.75%)
Nov 12, 2018 3.420 3.553 3.226 3.553 36,509 +0.15(+4.42%)
Nov 09, 2018 3.358 3.438 3.226 3.403 29,531 +0.04(+1.32%)
Nov 08, 2018 3.491 3.526 3.358 3.358 23,900 -0.14(-4.04%)
Nov 07, 2018 3.447 3.535 3.420 3.500 11,363 +0.06(+1.80%)
Nov 06, 2018 3.482 3.491 3.394 3.438 21,122 -0.06(-1.77%)
Nov 05, 2018 3.491 3.500 3.473 3.500 25,650 +0.01(+0.25%)
Nov 02, 2018 3.412 3.491 3.102 3.491 24,552 +0.13(+3.95%)
Nov 01, 2018 3.270 3.491 3.270 3.358 57,310 -0.09(-2.56%)
Oct 31, 2018 3.367 3.465 3.367 3.447 10,938 +0.07(+2.09%)
Oct 30, 2018 3.341 3.465 3.235 3.376 181,200 +0.04(+1.06%)
Oct 29, 2018 3.297 3.394 3.230 3.341 16,125 +0.03(+0.93%)
Oct 26, 2018 3.358 3.482 3.252 3.310 54,310 -0.05(-1.45%)
Oct 25, 2018 3.182 3.394 3.182 3.358 62,970 +0.18(+5.70%)
Oct 24, 2018 3.217 3.358 3.164 3.177 37,283 -0.07(-2.04%)
Oct 23, 2018 2.917 3.252 2.917 3.244 26,964 +0.20(+6.69%)
Oct 22, 2018 3.155 3.226 2.961 3.040 37,077 -0.10(-3.10%)
Oct 19, 2018 3.261 3.358 3.102 3.138 14,595 -0.07(-2.20%)
Oct 18, 2018 3.226 3.252 3.173 3.208 94,672 +0.01(+0.28%)
Oct 17, 2018 3.270 3.390 3.164 3.199 36,015 +0.00(+0.00%)
Oct 16, 2018 2.917 3.235 2.899 3.199 297,409 +0.31(+10.70%)
Oct 15, 2018 2.855 3.049 2.802 2.890 40,225 -0.03(-0.91%)
Oct 12, 2018 2.872 3.067 2.757 2.917 28,625 +0.04(+1.54%)
Oct 11, 2018 2.828 3.040 2.828 2.872 68,675 -0.18(-5.80%)
Oct 10, 2018 2.846 3.076 2.837 3.049 99,254 +0.13(+4.55%)
Oct 09, 2018 2.828 3.049 2.828 2.917 41,074 +0.07(+2.48%)
Oct 08, 2018 2.908 2.908 2.837 2.846 23,882 -0.08(-2.72%)
Oct 05, 2018 2.934 3.031 2.837 2.925 75,355 -0.03(-0.90%)
Oct 04, 2018 2.943 3.058 2.925 2.952 96,840 +0.01(+0.30%)
Oct 03, 2018 3.031 3.031 2.872 2.943 235,216 -0.11(-3.48%)
Oct 02, 2018 2.996 3.093 2.819 3.049 270,068 +0.19(+6.48%)
Oct 01, 2018 2.908 2.952 2.749 2.864 132,985 +0.05(+1.89%)
Sep 28, 2018 2.811 3.005 2.775 2.811 134,417 +0.03(+0.95%)
Sep 27, 2018 2.651 3.031 2.651 2.784 236,748 +0.09(+3.28%)
Sep 26, 2018 2.607 2.766 2.598 2.696 145,537 +0.11(+4.10%)
Sep 25, 2018 2.395 2.616 2.395 2.590 199,192 +0.19(+8.12%)
Sep 24, 2018 2.377 2.607 2.289 2.395 175,025 -0.08(-3.21%)
Sep 21, 2018 2.254 2.554 2.227 2.475 275,850 +0.09(+3.70%)
Sep 20, 2018 2.413 2.439 2.342 2.386 65,433 -0.05(-2.17%)
Sep 19, 2018 2.528 2.529 2.386 2.439 35,155 -0.11(-4.17%)
Sep 18, 2018 2.581 2.598 2.448 2.545 52,497 -0.05(-2.04%)
Sep 17, 2018 2.519 2.607 2.484 2.598 94,956 +0.12(+5.00%)
Sep 14, 2018 2.519 2.528 2.386 2.475 127,968 -0.06(-2.44%)
Sep 13, 2018 2.828 2.872 2.430 2.537 322,773 -0.04(-1.71%)
Sep 12, 2018 2.554 2.828 2.121 2.581 767,399 +0.54(+26.41%)
Sep 11, 2018 2.369 2.430 1.883 2.042 785,281 -0.42(-16.91%)
Sep 10, 2018 3.164 3.252 2.413 2.457 273,315 -0.71(-22.35%)
Sep 07, 2018 3.208 3.429 3.129 3.164 43,674 -0.04(-1.10%)
Sep 06, 2018 3.429 3.544 3.173 3.199 43,189 -0.22(-6.46%)
Sep 05, 2018 3.500 3.624 3.403 3.420 49,279 -0.10(-2.76%)
Sep 04, 2018 3.571 3.606 3.456 3.518 24,053 -0.05(-1.48%)
Aug 31, 2018 3.571 3.571 3.571 0 +0.06(+1.76%)
Aug 30, 2018 3.447 3.579 3.447 3.509 18,162 +0.06(+1.79%)
Aug 29, 2018 3.535 3.615 3.403 3.447 66,185 -0.12(-3.47%)
Aug 28, 2018 3.571 3.650 3.571 3.571 12,378 +0.00(+0.00%)
Aug 27, 2018 3.571 3.606 3.500 3.571 120,358 -0.02(-0.49%)
Aug 24, 2018 3.677 3.898 3.579 3.588 41,864 -0.09(-2.40%)
Aug 23, 2018 3.827 4.083 3.677 3.677 45,671 -0.21(-5.45%)
Aug 22, 2018 4.066 4.066 3.765 3.889 18,491 -0.13(-3.30%)
Aug 21, 2018 3.632 4.021 3.597 4.021 108,534 +0.35(+9.64%)
Aug 20, 2018 3.756 3.756 3.571 3.668 21,961 +0.00(+0.00%)
Aug 17, 2018 3.765 3.783 3.637 3.668 17,650 -0.13(-3.49%)
Aug 16, 2018 3.809 3.818 3.721 3.800 11,269 -0.03(-0.69%)
Aug 15, 2018 3.871 3.889 3.756 3.827 17,229 -0.06(-1.59%)
Aug 14, 2018 3.774 3.889 3.712 3.889 25,400 +0.09(+2.33%)
Aug 13, 2018 3.650 3.800 3.562 3.800 35,992 +0.13(+3.61%)
Aug 10, 2018 3.447 3.677 3.447 3.668 42,429 +0.16(+4.53%)
Aug 09, 2018 3.518 3.553 3.491 3.509 44,903 -0.04(-1.00%)
Aug 08, 2018 3.482 3.606 3.482 3.544 26,309 +0.01(+0.25%)
Aug 07, 2018 3.509 3.579 3.420 3.535 56,816 +0.00(+0.00%)
Aug 06, 2018 3.526 3.597 3.367 3.535 17,085 -0.02(-0.50%)
Aug 03, 2018 3.562 3.615 3.358 3.553 151,163 -0.03(-0.74%)
Aug 02, 2018 3.650 3.747 3.261 3.579 249,343 -0.10(-2.64%)
Aug 01, 2018 3.880 3.967 3.659 3.677 46,164 -0.23(-5.88%)
Jul 31, 2018 3.898 4.066 3.898 3.906 41,306 -0.01(-0.23%)
Jul 30, 2018 3.853 3.977 3.845 3.915 38,624 +0.10(+2.55%)
Jul 27, 2018 3.862 3.880 3.818 3.818 6,223 -0.08(-2.04%)
Jul 26, 2018 3.836 3.906 3.836 3.898 10,912 +0.02(+0.46%)
Jul 25, 2018 3.924 3.986 3.818 3.880 13,115 -0.02(-0.45%)
Jul 24, 2018 3.818 4.066 3.800 3.898 29,760 +0.08(+2.08%)
Jul 23, 2018 3.800 3.933 3.800 3.818 18,523 -0.01(-0.23%)
Jul 20, 2018 3.880 3.942 3.800 3.827 30,478 -0.04(-1.14%)
Jul 19, 2018 3.836 4.004 3.827 3.871 37,767 +0.06(+1.62%)
Jul 18, 2018 3.800 3.880 3.800 3.809 15,333 +0.01(+0.23%)
Jul 17, 2018 3.730 3.906 3.730 3.800 26,165 +0.07(+1.90%)
Jul 16, 2018 3.889 3.889 3.730 3.730 16,971 -0.04(-1.17%)
Jul 13, 2018 3.800 3.889 3.756 3.774 19,484 -0.05(-1.39%)
Jul 12, 2018 3.769 3.933 3.761 3.827 8,638 +0.02(+0.46%)
Jul 11, 2018 4.136 4.136 3.747 3.809 21,741 -0.05(-1.37%)
Jul 10, 2018 4.074 4.110 3.818 3.862 20,369 -0.19(-4.59%)
Jul 09, 2018 4.127 4.136 3.934 4.048 25,976 -0.10(-2.35%)
Jul 06, 2018 4.092 4.233 4.092 4.145 33,656 +0.05(+1.30%)
Jul 05, 2018 4.119 4.145 3.968 4.092 26,920 +0.06(+1.53%)
Jul 03, 2018 4.030 4.030 4.030 0 +0.09(+2.24%)
Jul 02, 2018 3.968 4.136 3.924 3.942 78,728 -0.02(-0.45%)
Jun 29, 2018 3.774 3.959 3.712 3.959 47,806 +0.22(+5.91%)
Jun 28, 2018 3.774 3.845 3.730 3.739 25,523 -0.10(-2.53%)
Jun 27, 2018 3.951 3.951 3.712 3.836 45,227 -0.11(-2.91%)
Jun 26, 2018 3.562 3.977 3.544 3.951 46,833 +0.38(+10.64%)
Jun 25, 2018 3.712 3.712 3.465 3.571 100,945 -0.19(-4.94%)
Jun 22, 2018 3.809 3.924 3.535 3.756 2,432,909 -0.07(-1.85%)
Jun 21, 2018 3.942 4.030 3.792 3.827 97,091 -0.15(-3.78%)
Jun 20, 2018 3.906 4.066 3.880 3.977 74,251 +0.05(+1.35%)
Jun 19, 2018 3.986 4.021 3.783 3.924 88,464 -0.06(-1.55%)
Jun 18, 2018 3.924 3.986 3.818 3.986 42,611 +0.01(+0.22%)
Jun 15, 2018 3.977 3.845 3.977 77,532 +0.13(+3.45%)
Jun 14, 2018 3.739 3.845 3.730 3.845 55,509 +0.05(+1.40%)
Jun 13, 2018 3.678 3.818 3.659 3.792 49,624 +0.05(+1.42%)
Jun 12, 2018 3.756 3.818 3.624 3.739 42,462 -0.04(-0.94%)
Jun 11, 2018 3.800 3.871 3.721 3.774 46,424 -0.04(-0.93%)
Jun 08, 2018 3.800 3.906 3.800 3.809 45,817 -0.01(-0.23%)
Jun 07, 2018 3.800 3.862 3.800 3.818 40,836 +0.03(+0.70%)
Jun 06, 2018 3.774 3.792 32,505 -0.04(-0.92%)
Jun 05, 2018 3.734 3.906 3.712 3.827 49,814 +0.07(+1.88%)
Jun 04, 2018 3.792 3.792 3.712 3.756 47,917 +0.00(+0.00%)
Jun 01, 2018 3.800 3.809 3.712 3.756 43,397 -0.04(-1.16%)
May 31, 2018 3.765 3.827 3.756 3.800 41,224 +0.00(+0.00%)
May 30, 2018 3.800 3.827 3.739 3.800 50,531 +0.04(+0.94%)
May 29, 2018 3.765 3.800 3.721 3.765 23,206 +0.00(+0.00%)
May 25, 2018 3.765 3.765 3.765 0 +0.03(+0.71%)
May 24, 2018 3.800 3.800 3.694 3.739 36,100 -0.03(-0.70%)
May 23, 2018 3.774 3.800 3.668 3.765 36,340 +0.04(+1.19%)
May 22, 2018 3.800 3.862 3.712 3.721 37,304 -0.08(-2.09%)
May 21, 2018 3.752 3.818 3.712 3.800 34,893 +0.03(+0.70%)
May 18, 2018 3.818 3.880 3.730 3.774 48,251 -0.02(-0.47%)
May 17, 2018 3.915 3.915 3.727 3.792 46,859 -0.11(-2.94%)
May 16, 2018 3.915 3.986 3.818 3.906 40,591 +0.02(+0.45%)
May 15, 2018 4.039 4.039 3.739 3.889 28,839 +0.01(+0.23%)
May 14, 2018 3.853 3.942 3.827 3.880 32,156 +0.01(+0.23%)
May 11, 2018 3.853 3.898 3.818 3.871 20,274 +0.06(+1.62%)
May 10, 2018 3.716 3.827 3.703 3.809 16,272 +0.06(+1.65%)
May 09, 2018 3.730 3.792 3.694 3.747 62,213 +0.07(+1.92%)
May 08, 2018 3.747 3.845 3.668 3.677 59,241 -0.07(-1.89%)
May 07, 2018 3.686 3.827 3.668 3.747 58,855 +0.01(+0.24%)
May 04, 2018 3.730 3.774 3.686 3.739 43,672 -0.02(-0.47%)
May 03, 2018 3.995 4.030 3.641 3.756 117,596 -0.27(-6.80%)
May 02, 2018 4.207 4.207 3.986 4.030 60,094 -0.21(-5.00%)
May 01, 2018 4.269 4.278 4.154 4.242 22,469 -0.01(-0.21%)
Apr 30, 2018 4.331 4.331 4.225 4.251 42,516 -0.05(-1.23%)
Apr 27, 2018 4.401 4.410 4.242 4.304 21,702 -0.11(-2.60%)
Apr 26, 2018 4.331 4.454 4.331 4.419 26,189 +0.09(+2.04%)
Apr 25, 2018 4.357 4.366 4.260 4.331 22,052 +0.00(+0.00%)
Apr 24, 2018 4.304 4.357 4.242 4.331 36,644 +0.06(+1.45%)
Apr 23, 2018 4.251 4.322 4.242 4.269 45,714 -0.03(-0.62%)
Apr 20, 2018 4.242 4.348 4.242 4.295 27,140 +0.02(+0.41%)
Apr 19, 2018 4.242 4.384 4.242 4.278 63,846 +0.05(+1.26%)
Apr 18, 2018 4.233 4.393 4.207 4.225 31,651 -0.04(-1.04%)
Apr 17, 2018 4.154 4.331 4.154 4.269 27,096 +0.20(+5.00%)
Apr 16, 2018 4.295 4.384 4.030 4.066 59,640 -0.26(-5.93%)
Apr 13, 2018 4.331 4.375 4.304 4.322 7,808 -0.01(-0.20%)
Apr 12, 2018 4.357 4.375 4.269 4.331 34,615 -0.03(-0.61%)
Apr 11, 2018 4.375 4.375 4.322 4.357 27,509 +0.00(+0.00%)
Apr 10, 2018 4.419 4.463 4.136 4.357 50,013 -0.04(-1.00%)
Apr 09, 2018 4.463 4.499 4.384 4.401 32,384 +0.00(+0.00%)
Apr 06, 2018 4.481 4.499 4.348 4.401 31,325 -0.03(-0.60%)
Apr 05, 2018 4.499 4.499 4.357 4.428 41,859 -0.04(-0.79%)
Apr 04, 2018 4.428 4.658 4.401 4.463 64,039 -0.05(-1.17%)
Apr 03, 2018 4.066 4.684 4.066 4.516 52,636 -0.02(-0.39%)
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.