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

Inovio Pharma (NQ: INO )

12.10 +0.09 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2020 13.20 13.42 11.60 12.03 35,826,592 -1.71(-12.45%)
Apr 29, 2020 13.98 14.24 13.02 13.74 42,043,456 -0.01(-0.07%)
Apr 28, 2020 14.37 14.39 12.60 13.75 54,776,920 +0.05(+0.36%)
Apr 27, 2020 15.78 16.50 12.76 13.70 122,016,264 -0.89(-6.10%)
Apr 24, 2020 12.60 15.08 12.00 14.59 129,572,304 +2.56(+21.28%)
Apr 23, 2020 13.18 13.63 11.52 12.03 93,512,256 -0.37(-2.98%)
Apr 22, 2020 10.58 12.40 10.32 12.40 65,762,732 +2.50(+25.25%)
Apr 21, 2020 9.520 10.40 8.610 9.900 45,439,964 +0.85(+9.39%)
Apr 20, 2020 8.140 9.850 8.100 9.050 40,827,452 +0.79(+9.56%)
Apr 17, 2020 8.000 8.390 7.540 8.260 21,123,100 +0.37(+4.69%)
Apr 16, 2020 7.610 7.890 7.360 7.890 16,702,823 +0.75(+10.50%)
Apr 15, 2020 7.220 7.330 6.880 7.140 11,460,837 -0.30(-4.03%)
Apr 14, 2020 7.840 7.860 7.370 7.440 10,965,877 -0.32(-4.12%)
Apr 13, 2020 8.080 8.140 7.530 7.760 10,417,823 -0.36(-4.43%)
Apr 09, 2020 8.400 8.500 8.010 8.120 11,626,400 -0.23(-2.75%)
Apr 08, 2020 8.290 8.530 8.130 8.350 13,369,902 +0.08(+0.97%)
Apr 07, 2020 8.750 9.200 7.930 8.270 25,517,376 -0.17(-2.01%)
Apr 06, 2020 8.480 8.680 7.820 8.440 31,191,172 +0.70(+9.04%)
Apr 03, 2020 7.310 7.941 7.240 7.740 11,052,800 +0.22(+2.93%)
Apr 02, 2020 7.630 7.650 7.100 7.520 10,860,496 -0.18(-2.34%)
Apr 01, 2020 7.320 8.090 7.090 7.700 15,957,797 +0.26(+3.49%)
Mar 31, 2020 7.940 8.050 7.250 7.440 13,540,398 -0.58(-7.23%)
Mar 30, 2020 9.200 9.320 7.600 8.020 31,286,064 -0.30(-3.61%)
Mar 27, 2020 7.270 8.420 7.210 8.320 36,204,200 +1.17(+16.36%)
Mar 26, 2020 6.720 7.390 6.630 7.150 17,713,860 +0.47(+7.04%)
Mar 25, 2020 6.930 6.950 6.570 6.680 11,337,386 -0.41(-5.78%)
Mar 24, 2020 7.310 7.400 6.710 7.090 18,981,086 +0.47(+7.10%)
Mar 23, 2020 7.390 7.440 6.530 6.620 15,478,851 -0.60(-8.31%)
Mar 20, 2020 7.050 7.680 6.500 7.220 24,446,800 +0.73(+11.25%)
Mar 19, 2020 7.390 7.430 6.100 6.490 18,297,724 -0.95(-12.77%)
Mar 18, 2020 6.920 7.620 6.600 7.440 18,277,494 +0.10(+1.36%)
Mar 17, 2020 6.820 7.850 6.500 7.340 32,465,248 +0.74(+11.21%)
Mar 16, 2020 6.060 6.470 5.130 6.600 29,987,456 -0.60(-8.33%)
Mar 13, 2020 7.990 8.630 6.600 7.200 43,970,600 -2.30(-24.21%)
Mar 12, 2020 10.95 11.93 8.520 9.500 97,682,752 +1.13(+13.50%)
Mar 11, 2020 6.850 8.600 6.340 8.370 98,600,904 +2.67(+46.84%)
Mar 10, 2020 9.400 10.88 5.500 5.700 74,946,544 -4.13(-42.01%)
Mar 09, 2020 18.90 19.36 8.530 9.830 138,094,432 -4.26(-30.23%)
Mar 06, 2020 10.81 16.00 10.68 14.09 195,142,304 +4.29(+43.78%)
Mar 05, 2020 8.030 10.10 7.510 9.800 112,563,552 +1.78(+22.19%)
Mar 04, 2020 8.440 9.400 7.340 8.020 141,861,600 +0.57(+7.65%)
Mar 03, 2020 5.120 7.480 4.840 7.450 118,074,984 +3.06(+69.70%)
Mar 02, 2020 4.400 4.500 3.830 4.390 16,020,364 +0.11(+2.57%)
Feb 28, 2020 4.790 4.890 3.930 4.280 25,742,300 -0.08(-1.83%)
Feb 27, 2020 4.440 5.000 4.100 4.360 35,054,324 +0.37(+9.27%)
Feb 26, 2020 3.800 4.040 3.730 3.990 14,279,303 +0.26(+6.97%)
Feb 25, 2020 4.020 4.070 3.600 3.730 9,631,859 -0.23(-5.81%)
Feb 24, 2020 4.100 4.200 3.830 3.960 15,172,575 +0.21(+5.74%)
Feb 21, 2020 3.730 3.880 3.570 3.745 7,903,200 +0.10(+2.88%)
Feb 20, 2020 3.760 3.790 3.570 3.640 6,059,314 -0.17(-4.46%)
Feb 19, 2020 4.210 4.290 3.610 3.810 14,370,759 -0.41(-9.72%)
Feb 18, 2020 4.450 4.550 4.160 4.220 15,213,316 +0.07(+1.69%)
Feb 14, 2020 4.390 4.500 4.070 4.150 37,226,100 +0.29(+7.51%)
Feb 13, 2020 3.720 4.050 3.600 3.860 29,160,656 +0.52(+15.57%)
Feb 12, 2020 3.400 3.480 3.290 3.340 3,682,941 -0.05(-1.47%)
Feb 11, 2020 3.420 3.450 3.260 3.390 4,478,419 -0.09(-2.59%)
Feb 10, 2020 3.330 3.920 3.250 3.480 15,816,756 +0.29(+9.09%)
Feb 07, 2020 3.360 3.390 3.140 3.190 4,360,700 -0.16(-4.78%)
Feb 06, 2020 3.550 3.560 3.250 3.350 6,228,524 -0.21(-5.90%)
Feb 05, 2020 3.500 3.710 3.400 3.560 4,168,361 -0.15(-4.04%)
Feb 04, 2020 3.740 3.900 3.330 3.710 9,529,954 -0.20(-5.12%)
Feb 03, 2020 4.360 4.470 3.710 3.910 11,367,737 -0.62(-13.69%)
Jan 31, 2020 4.800 4.810 4.300 4.530 13,975,600 -0.13(-2.79%)
Jan 30, 2020 4.860 4.880 4.500 4.660 20,591,224 +0.55(+13.38%)
Jan 29, 2020 4.490 4.550 3.920 4.110 10,833,594 -0.25(-5.73%)
Jan 28, 2020 5.670 5.680 4.280 4.360 23,810,040 -0.96(-18.05%)
Jan 27, 2020 5.600 5.950 5.100 5.320 40,572,408 +1.08(+25.47%)
Jan 24, 2020 4.490 4.700 4.120 4.240 24,626,600 +0.40(+10.42%)
Jan 23, 2020 3.880 4.100 3.610 3.840 12,271,757 +0.40(+11.63%)
Jan 22, 2020 3.550 3.560 3.330 3.440 2,000,171 -0.12(-3.37%)
Jan 21, 2020 3.520 3.750 3.390 3.560 6,364,859 +0.27(+8.21%)
Jan 17, 2020 3.440 3.440 3.230 3.290 738,500 -0.11(-3.24%)
Jan 16, 2020 3.400 3.425 3.320 3.400 732,296 +0.05(+1.49%)
Jan 15, 2020 3.300 3.430 3.230 3.350 986,969 +0.06(+1.82%)
Jan 14, 2020 3.340 3.440 3.285 3.290 1,418,883 -0.02(-0.60%)
Jan 13, 2020 3.140 3.450 3.070 3.310 1,881,711 +0.20(+6.43%)
Jan 10, 2020 3.180 3.183 3.040 3.110 715,700 +0.01(+0.32%)
Jan 09, 2020 3.150 3.185 3.040 3.100 1,026,922 -0.04(-1.27%)
Jan 08, 2020 3.190 3.200 3.065 3.140 631,465 -0.01(-0.32%)
Jan 07, 2020 3.160 3.190 3.040 3.150 1,123,462 +0.01(+0.32%)
Jan 06, 2020 3.020 3.160 2.950 3.140 1,098,211 +0.16(+5.37%)
Jan 03, 2020 3.100 3.250 2.950 2.980 1,204,900 -0.23(-7.17%)
Jan 02, 2020 3.390 3.390 3.060 3.210 971,053 -0.09(-2.73%)
Dec 31, 2019 3.380 3.440 3.290 3.300 835,700 -0.10(-2.94%)
Dec 30, 2019 3.370 3.540 3.362 3.400 1,018,548 +0.06(+1.80%)
Dec 27, 2019 3.530 3.570 3.310 3.340 1,481,000 -0.21(-5.92%)
Dec 26, 2019 3.570 3.660 3.490 3.550 1,037,305 -0.14(-3.79%)
Dec 24, 2019 3.780 3.830 3.580 3.690 949,800 -0.03(-0.81%)
Dec 23, 2019 3.300 3.770 3.220 3.720 2,087,817 +0.42(+12.73%)
Dec 20, 2019 3.540 3.579 3.120 3.300 2,642,700 -0.14(-4.07%)
Dec 19, 2019 2.850 3.470 2.810 3.440 6,519,482 +0.81(+30.80%)
Dec 18, 2019 2.630 2.700 2.570 2.630 635,181 +0.00(+0.00%)
Dec 17, 2019 2.660 2.660 2.560 2.630 548,942 +0.00(+0.00%)
Dec 16, 2019 2.740 2.800 2.620 2.630 818,308 -0.09(-3.31%)
Dec 13, 2019 2.710 2.750 2.650 2.720 561,900 +0.01(+0.37%)
Dec 12, 2019 2.610 2.740 2.605 2.710 662,695 +0.07(+2.65%)
Dec 11, 2019 2.570 2.650 2.550 2.640 578,547 +0.07(+2.72%)
Dec 10, 2019 2.440 2.580 2.421 2.570 856,593 +0.11(+4.47%)
Dec 09, 2019 2.360 2.540 2.350 2.460 691,338 +0.08(+3.14%)
Dec 06, 2019 2.310 2.410 2.280 2.385 1,057,500 +0.05(+2.36%)
Dec 05, 2019 2.460 2.490 2.310 2.330 984,150 -0.14(-5.67%)
Dec 04, 2019 2.590 2.620 2.450 2.470 800,410 -0.07(-2.95%)
Dec 03, 2019 2.430 2.580 2.430 2.545 578,088 +0.04(+1.39%)
Dec 02, 2019 2.520 2.570 2.410 2.510 782,199 -0.01(-0.40%)
Nov 29, 2019 2.500 2.620 2.490 2.520 607,800 -0.07(-2.70%)
Nov 27, 2019 2.520 2.630 2.520 2.590 830,000 +0.07(+2.78%)
Nov 26, 2019 2.610 2.700 2.510 2.520 1,800,078 -0.08(-3.26%)
Nov 25, 2019 2.510 2.645 2.510 2.605 1,065,887 +0.10(+4.20%)
Nov 22, 2019 2.500 2.530 2.450 2.500 495,600 +0.00(+0.00%)
Nov 21, 2019 2.480 2.520 2.400 2.500 960,961 +0.05(+2.04%)
Nov 20, 2019 2.370 2.500 2.370 2.450 874,594 +0.08(+3.38%)
Nov 19, 2019 2.270 2.530 2.270 2.370 737,560 +0.09(+3.95%)
Nov 18, 2019 2.370 2.380 2.250 2.280 448,917 -0.07(-2.98%)
Nov 15, 2019 2.250 2.390 2.200 2.350 785,600 +0.15(+6.82%)
Nov 14, 2019 2.300 2.320 2.190 2.200 703,417 -0.11(-4.76%)
Nov 13, 2019 2.390 2.390 2.200 2.310 1,203,150 -0.13(-5.33%)
Nov 12, 2019 2.420 2.540 2.360 2.440 599,246 -0.01(-0.41%)
Nov 11, 2019 2.480 2.500 2.410 2.450 808,725 -0.07(-2.78%)
Nov 08, 2019 2.540 2.610 2.460 2.520 700,600 -0.06(-2.14%)
Nov 07, 2019 2.510 2.640 2.450 2.575 990,419 +0.07(+2.59%)
Nov 06, 2019 2.550 2.550 2.450 2.510 935,586 -0.02(-0.79%)
Nov 05, 2019 2.820 2.850 2.450 2.530 3,500,495 +0.15(+6.30%)
Nov 04, 2019 2.290 2.450 2.280 2.380 731,834 +0.10(+4.39%)
Nov 01, 2019 2.130 2.290 2.120 2.280 764,600 +0.15(+7.04%)
Oct 31, 2019 2.190 2.190 2.090 2.130 743,160 -0.06(-2.74%)
Oct 30, 2019 2.200 2.210 2.130 2.190 443,913 -0.01(-0.45%)
Oct 29, 2019 2.330 2.390 2.190 2.200 591,513 -0.12(-5.17%)
Oct 28, 2019 2.370 2.410 2.240 2.320 628,799 -0.05(-2.11%)
Oct 25, 2019 2.350 2.400 2.300 2.370 516,100 +0.07(+3.04%)
Oct 24, 2019 2.340 2.370 2.269 2.300 275,830 -0.02(-0.86%)
Oct 23, 2019 2.270 2.340 2.230 2.320 355,345 +0.05(+2.20%)
Oct 22, 2019 2.340 2.413 2.250 2.270 501,916 -0.05(-2.16%)
Oct 21, 2019 2.270 2.360 2.240 2.320 422,481 +0.07(+3.11%)
Oct 18, 2019 2.340 2.400 2.230 2.250 522,800 -0.11(-4.66%)
Oct 17, 2019 2.510 2.520 2.260 2.360 849,569 -0.15(-5.98%)
Oct 16, 2019 2.240 2.550 2.230 2.510 998,436 +0.27(+12.05%)
Oct 15, 2019 2.120 2.250 2.120 2.240 531,682 +0.11(+5.16%)
Oct 14, 2019 2.180 2.210 2.110 2.130 286,726 -0.05(-2.29%)
Oct 11, 2019 2.180 2.280 2.180 2.180 803,300 +0.02(+0.93%)
Oct 10, 2019 2.080 2.180 2.060 2.160 422,987 +0.10(+4.85%)
Oct 09, 2019 2.040 2.070 2.010 2.060 282,764 +0.02(+0.98%)
Oct 08, 2019 2.060 2.095 2.020 2.040 322,547 -0.06(-2.86%)
Oct 07, 2019 2.070 2.150 2.050 2.100 297,792 +0.00(+0.00%)
Oct 04, 2019 2.050 2.130 2.005 2.100 415,200 +0.02(+0.96%)
Oct 03, 2019 2.060 2.090 2.000 2.080 296,093 +0.03(+1.46%)
Oct 02, 2019 1.980 2.100 1.915 2.050 585,207 +0.08(+4.06%)
Oct 01, 2019 2.070 2.130 1.960 1.970 924,591 -0.08(-3.90%)
Sep 30, 2019 2.120 2.130 2.040 2.050 516,428 -0.06(-2.84%)
Sep 27, 2019 2.080 2.120 2.040 2.110 769,500 +0.02(+0.96%)
Sep 26, 2019 2.140 2.163 2.050 2.090 804,659 -0.06(-2.79%)
Sep 25, 2019 2.240 2.255 2.150 2.150 380,109 -0.04(-1.83%)
Sep 24, 2019 2.300 2.370 2.190 2.190 570,554 -0.14(-6.01%)
Sep 23, 2019 2.460 2.487 2.310 2.330 410,386 -0.15(-6.05%)
Sep 20, 2019 2.420 2.515 2.415 2.480 673,500 +0.05(+2.06%)
Sep 19, 2019 2.500 2.535 2.430 2.430 258,493 -0.08(-3.19%)
Sep 18, 2019 2.500 2.540 2.410 2.510 377,923 +0.00(+0.00%)
Sep 17, 2019 2.700 2.726 2.430 2.510 521,045 -0.18(-6.69%)
Sep 16, 2019 2.560 2.700 2.530 2.690 456,026 +0.10(+3.86%)
Sep 13, 2019 2.600 2.670 2.550 2.590 286,000 -0.02(-0.77%)
Sep 12, 2019 2.610 2.630 2.470 2.610 588,451 -0.01(-0.38%)
Sep 11, 2019 2.440 2.630 2.400 2.620 1,262,850 +0.21(+8.71%)
Sep 10, 2019 2.210 2.440 2.190 2.410 883,045 +0.22(+10.05%)
Sep 09, 2019 2.140 2.210 2.129 2.190 463,660 +0.06(+2.82%)
Sep 06, 2019 2.150 2.155 2.110 2.130 531,600 -0.02(-0.93%)
Sep 05, 2019 2.130 2.190 2.080 2.150 537,308 +0.08(+3.86%)
Sep 04, 2019 2.090 2.130 2.030 2.070 461,484 +0.00(+0.00%)
Sep 03, 2019 2.120 2.200 2.050 2.070 484,577 -0.09(-4.17%)
Aug 30, 2019 2.220 2.250 2.100 2.160 593,200 -0.05(-2.26%)
Aug 29, 2019 2.230 2.290 2.180 2.210 313,466 +0.01(+0.45%)
Aug 28, 2019 2.110 2.290 2.093 2.200 487,621 +0.06(+2.80%)
Aug 27, 2019 2.190 2.210 2.050 2.140 898,794 -0.05(-2.28%)
Aug 26, 2019 2.200 2.250 2.120 2.190 385,832 +0.01(+0.46%)
Aug 23, 2019 2.270 2.360 2.150 2.180 611,100 -0.12(-5.22%)
Aug 22, 2019 2.360 2.370 2.230 2.300 493,015 -0.06(-2.54%)
Aug 21, 2019 2.420 2.420 2.300 2.360 431,982 -0.04(-1.67%)
Aug 20, 2019 2.420 2.450 2.380 2.400 204,448 -0.03(-1.23%)
Aug 19, 2019 2.380 2.460 2.330 2.430 574,618 +0.06(+2.53%)
Aug 16, 2019 2.220 2.395 2.210 2.370 506,400 +0.18(+8.22%)
Aug 15, 2019 2.280 2.350 2.150 2.190 883,626 -0.09(-3.95%)
Aug 14, 2019 2.320 2.360 2.250 2.280 674,636 -0.09(-3.80%)
Aug 13, 2019 2.350 2.450 2.320 2.370 532,630 +0.00(+0.00%)
Aug 12, 2019 2.450 2.460 2.340 2.370 512,928 -0.12(-4.82%)
Aug 09, 2019 2.420 2.600 2.420 2.490 766,800 -0.05(-1.97%)
Aug 08, 2019 2.530 2.660 2.500 2.540 695,742 +0.01(+0.40%)
Aug 07, 2019 2.480 2.550 2.480 2.530 352,618 -0.03(-1.17%)
Aug 06, 2019 2.730 2.750 2.440 2.560 689,841 -0.16(-5.88%)
Aug 05, 2019 2.600 2.740 2.570 2.720 917,768 +0.06(+2.26%)
Aug 02, 2019 2.770 2.799 2.600 2.660 569,000 -0.08(-2.92%)
Aug 01, 2019 2.750 2.870 2.680 2.740 601,949 -0.02(-0.72%)
Jul 31, 2019 2.860 2.920 2.750 2.760 493,909 -0.08(-2.82%)
Jul 30, 2019 2.760 2.860 2.730 2.840 364,200 +0.05(+1.79%)
Jul 29, 2019 2.770 2.810 2.750 2.790 331,943 +0.01(+0.36%)
Jul 26, 2019 2.710 2.820 2.710 2.780 486,800 +0.10(+3.73%)
Jul 25, 2019 2.740 2.770 2.630 2.680 510,580 -0.08(-2.90%)
Jul 24, 2019 2.680 2.780 2.630 2.760 402,725 +0.07(+2.60%)
Jul 23, 2019 2.820 2.870 2.600 2.690 659,710 -0.13(-4.61%)
Jul 22, 2019 2.800 2.860 2.765 2.820 443,444 +0.03(+1.08%)
Jul 19, 2019 2.860 2.945 2.790 2.790 743,900 -0.09(-3.12%)
Jul 18, 2019 2.710 2.890 2.700 2.880 747,634 +0.17(+6.27%)
Jul 17, 2019 2.760 2.810 2.500 2.710 2,732,935 -0.29(-9.67%)
Jul 16, 2019 2.960 3.020 2.920 3.000 435,084 +0.04(+1.35%)
Jul 15, 2019 3.000 3.020 2.920 2.960 247,120 -0.03(-1.00%)
Jul 12, 2019 2.950 3.015 2.880 2.990 505,000 +0.06(+2.05%)
Jul 11, 2019 3.000 3.030 2.910 2.930 544,598 -0.08(-2.66%)
Jul 10, 2019 3.010 3.040 2.960 3.010 487,245 +0.01(+0.33%)
Jul 09, 2019 2.970 3.050 2.950 3.000 456,207 +0.03(+1.01%)
Jul 08, 2019 3.020 3.070 2.930 2.970 654,303 -0.05(-1.66%)
Jul 05, 2019 3.000 3.040 2.950 3.020 554,000 +0.01(+0.33%)
Jul 03, 2019 3.010 3.036 2.950 3.010 355,800 +0.02(+0.84%)
Jul 02, 2019 3.020 3.055 2.940 2.985 633,884 -0.02(-0.50%)
Jul 01, 2019 2.990 3.020 2.940 3.000 808,826 +0.06(+2.04%)
Jun 28, 2019 2.920 3.020 2.855 2.940 1,867,800 +0.02(+0.68%)
Jun 27, 2019 3.000 3.090 2.870 2.920 2,344,440 -0.10(-3.31%)
Jun 26, 2019 2.640 3.040 2.620 3.020 4,280,646 +0.50(+19.84%)
Jun 25, 2019 2.420 2.630 2.370 2.520 1,295,692 -0.02(-0.79%)
Jun 24, 2019 2.660 2.660 2.410 2.540 813,812 -0.08(-3.05%)
Jun 21, 2019 2.660 2.680 2.320 2.620 4,637,000 -0.04(-1.50%)
Jun 20, 2019 2.650 2.710 2.590 2.660 720,476 +0.04(+1.53%)
Jun 19, 2019 2.660 2.670 2.590 2.620 334,197 -0.02(-0.76%)
Jun 18, 2019 2.590 2.700 2.580 2.640 644,914 +0.06(+2.33%)
Jun 17, 2019 2.450 2.580 2.380 2.580 1,066,431 +0.17(+7.05%)
Jun 14, 2019 2.530 2.530 2.405 2.410 558,500 -0.12(-4.74%)
Jun 13, 2019 2.490 2.530 2.400 2.530 531,634 +0.04(+1.61%)
Jun 12, 2019 2.420 2.520 2.395 2.490 589,117 +0.06(+2.47%)
Jun 11, 2019 2.500 2.540 2.350 2.430 675,181 -0.06(-2.41%)
Jun 10, 2019 2.460 2.560 2.460 2.490 767,151 +0.04(+1.63%)
Jun 07, 2019 2.290 2.450 2.260 2.450 924,600 +0.16(+6.99%)
Jun 06, 2019 2.430 2.490 2.280 2.290 968,886 -0.08(-3.38%)
Jun 05, 2019 2.510 2.530 2.350 2.370 969,895 -0.13(-5.20%)
Jun 04, 2019 2.450 2.670 2.340 2.500 2,377,708 +0.13(+5.49%)
Jun 03, 2019 2.400 2.420 2.150 2.370 3,382,505 -0.02(-0.84%)
May 31, 2019 2.760 2.790 2.360 2.390 3,450,900 -0.42(-14.95%)
May 30, 2019 3.040 3.050 2.800 2.810 1,125,698 -0.25(-8.17%)
May 29, 2019 2.860 3.100 2.750 3.060 1,538,476 -0.08(-2.55%)
May 28, 2019 3.260 3.270 3.130 3.140 678,323 -0.12(-3.68%)
May 24, 2019 3.220 3.310 3.180 3.260 687,600 +0.01(+0.31%)
May 23, 2019 3.320 3.377 3.205 3.250 760,112 -0.10(-2.99%)
May 22, 2019 3.450 3.490 3.330 3.350 579,612 -0.10(-2.90%)
May 21, 2019 3.320 3.450 3.320 3.450 763,218 +0.14(+4.23%)
May 20, 2019 3.300 3.360 3.250 3.310 651,535 -0.03(-0.90%)
May 17, 2019 3.400 3.440 3.270 3.340 1,071,600 -0.08(-2.34%)
May 16, 2019 3.500 3.540 3.400 3.420 776,937 -0.07(-2.01%)
May 15, 2019 3.510 3.540 3.420 3.490 810,492 -0.05(-1.41%)
May 14, 2019 3.600 3.620 3.500 3.540 1,047,519 -0.03(-0.84%)
May 13, 2019 3.650 3.690 3.520 3.570 1,536,196 -0.16(-4.29%)
May 10, 2019 3.660 3.780 3.640 3.730 1,171,100 -0.14(-3.62%)
May 09, 2019 3.850 3.940 3.740 3.870 731,229 -0.03(-0.77%)
May 08, 2019 3.740 3.900 3.730 3.900 785,661 +0.19(+5.12%)
May 07, 2019 3.910 3.950 3.700 3.710 668,412 -0.24(-6.08%)
May 06, 2019 3.800 3.980 3.716 3.950 717,225 +0.06(+1.54%)
May 03, 2019 3.740 3.890 3.730 3.890 773,800 +0.15(+4.01%)
May 02, 2019 3.700 3.740 3.560 3.740 833,490 +0.06(+1.63%)
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.