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

Transenterix Inc (NY: TRXC )

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 (%)
Jan 29, 2021 2.900 3.450 2.850 2.960 28,729,200 +0.04(+1.37%)
Jan 28, 2021 3.130 3.160 2.760 2.920 22,462,652 -0.03(-1.02%)
Jan 27, 2021 3.010 3.390 2.520 2.950 71,042,656 -0.66(-18.28%)
Jan 26, 2021 3.990 4.000 3.520 3.610 25,798,040 -0.17(-4.50%)
Jan 25, 2021 4.080 4.330 3.500 3.780 46,352,324 +0.07(+1.89%)
Jan 22, 2021 3.100 3.780 3.000 3.710 46,087,300 +0.47(+14.51%)
Jan 21, 2021 3.060 3.440 2.890 3.240 42,854,344 -0.23(-6.63%)
Jan 20, 2021 4.100 4.440 3.300 3.470 97,344,608 -0.02(-0.57%)
Jan 19, 2021 2.700 4.010 2.510 3.490 209,258,224 +1.42(+68.60%)
Jan 15, 2021 2.190 2.290 1.900 2.070 49,758,800 +0.08(+4.02%)
Jan 14, 2021 1.850 2.150 1.830 1.990 56,295,400 +0.25(+14.37%)
Jan 13, 2021 1.610 1.750 1.550 1.740 36,354,424 +0.13(+8.07%)
Jan 12, 2021 1.400 1.650 1.300 1.610 95,915,488 -0.05(-3.01%)
Jan 11, 2021 1.900 2.280 1.510 1.660 194,184,192 +0.50(+43.10%)
Jan 08, 2021 0.9500 1.250 0.9000 1.160 46,453,400 +0.26(+28.95%)
Jan 07, 2021 0.9590 0.9590 0.8000 0.8996 11,367,527 -0.06(-6.29%)
Jan 06, 2021 1.000 1.040 0.8800 0.9600 9,142,142 -0.02(-2.04%)
Jan 05, 2021 0.9749 1.290 0.8400 0.9800 48,155,252 -0.19(-16.24%)
Jan 04, 2021 0.6800 1.200 0.6500 1.170 75,336,912 +0.54(+87.20%)
Dec 31, 2020 0.6250 0.6250 0.6250 7,434,026 +0.01(+1.40%)
Dec 30, 2020 0.5900 0.6460 0.5750 0.6164 7,434,026 +0.05(+8.14%)
Dec 29, 2020 0.6000 0.6000 0.5600 0.5700 3,432,209 -0.01(-0.96%)
Dec 28, 2020 0.5900 0.5949 0.5551 0.5755 3,788,161 +0.00(+0.82%)
Dec 24, 2020 0.6200 0.6300 0.5650 0.5708 3,562,100 +0.00(+0.81%)
Dec 23, 2020 0.5400 0.5799 0.5300 0.5662 4,249,269 +0.03(+6.27%)
Dec 22, 2020 0.5700 0.5799 0.5328 0.5328 3,874,992 -0.04(-6.36%)
Dec 21, 2020 0.5550 0.5700 0.5301 0.5690 3,384,065 +0.02(+3.08%)
Dec 18, 2020 0.5700 0.5924 0.5520 0.5520 3,805,300 -0.01(-1.43%)
Dec 17, 2020 0.6100 0.6200 0.5600 0.5600 5,189,368 -0.02(-3.45%)
Dec 16, 2020 0.5400 0.6400 0.5400 0.5800 11,175,674 +0.07(+14.17%)
Dec 15, 2020 0.5681 0.5790 0.4910 0.5080 4,323,095 -0.06(-9.90%)
Dec 14, 2020 0.5700 0.5792 0.5300 0.5638 3,845,009 +0.01(+2.14%)
Dec 11, 2020 0.6100 0.6100 0.5230 0.5520 7,354,200 -0.04(-7.20%)
Dec 10, 2020 0.6000 0.6683 0.5900 0.5948 7,864,431 -0.01(-1.93%)
Dec 09, 2020 0.7600 0.7687 0.5900 0.6065 24,937,630 -0.10(-14.58%)
Dec 08, 2020 0.6000 0.7300 0.5700 0.7100 23,762,656 +0.14(+24.56%)
Dec 07, 2020 0.5300 0.6150 0.5050 0.5700 10,954,409 +0.06(+12.51%)
Dec 04, 2020 0.4800 0.5240 0.4700 0.5066 5,761,100 +0.03(+6.63%)
Dec 03, 2020 0.4900 0.4900 0.4660 0.4751 2,286,809 +0.00(+0.04%)
Dec 02, 2020 0.4700 0.4850 0.4550 0.4749 2,682,391 +0.01(+2.81%)
Dec 01, 2020 0.4776 0.4797 0.4550 0.4619 2,658,987 -0.01(-1.72%)
Nov 30, 2020 0.4870 0.4870 0.4300 0.4700 4,090,719 -0.01(-1.55%)
Nov 27, 2020 0.4248 0.5011 0.4240 0.4774 5,825,900 +0.05(+12.33%)
Nov 25, 2020 0.4250 0.4300 0.4200 0.4250 1,548,100 +0.01(+1.19%)
Nov 24, 2020 0.4180 0.4386 0.4180 0.4200 1,960,629 +0.00(+0.48%)
Nov 23, 2020 0.4211 0.4332 0.4124 0.4180 1,669,144 -0.01(-2.22%)
Nov 20, 2020 0.4330 0.4428 0.4201 0.4275 1,143,700 -0.01(-1.27%)
Nov 19, 2020 0.4300 0.4400 0.4237 0.4330 1,483,111 +0.00(+0.70%)
Nov 18, 2020 0.4200 0.4500 0.4100 0.4300 3,102,220 +0.01(+3.27%)
Nov 17, 2020 0.4200 0.4225 0.3997 0.4164 1,071,649 -0.00(-0.86%)
Nov 16, 2020 0.4200 0.4300 0.3900 0.4200 1,772,981 +0.01(+1.28%)
Nov 13, 2020 0.4300 0.4300 0.4100 0.4147 1,528,800 -0.01(-1.96%)
Nov 12, 2020 0.4310 0.4389 0.4156 0.4230 1,943,845 +0.01(+3.17%)
Nov 11, 2020 0.4100 0.4300 0.4000 0.4100 1,948,088 +0.00(+0.00%)
Nov 10, 2020 0.3800 0.4100 0.3700 0.4100 1,282,715 +0.03(+7.81%)
Nov 09, 2020 0.3887 0.3939 0.3800 0.3803 1,317,591 +0.00(+0.77%)
Nov 06, 2020 0.3800 0.3814 0.3610 0.3774 1,382,600 -0.02(-5.27%)
Nov 05, 2020 0.3700 0.4100 0.3600 0.3984 1,874,486 +0.03(+7.68%)
Nov 04, 2020 0.3700 0.3800 0.3500 0.3700 665,219 +0.01(+2.46%)
Nov 03, 2020 0.3657 0.3779 0.3515 0.3611 872,024 -0.00(-0.93%)
Nov 02, 2020 0.3750 0.3779 0.3611 0.3645 648,481 +0.00(+1.25%)
Oct 30, 2020 0.3800 0.3849 0.3587 0.3600 766,300 -0.02(-5.83%)
Oct 29, 2020 0.3720 0.3837 0.3600 0.3823 953,017 +0.01(+3.32%)
Oct 28, 2020 0.3800 0.3900 0.3500 0.3700 1,288,733 -0.02(-4.44%)
Oct 27, 2020 0.4100 0.4106 0.3800 0.3872 863,594 -0.01(-2.27%)
Oct 26, 2020 0.4092 0.4221 0.3900 0.3962 824,184 -0.01(-3.48%)
Oct 23, 2020 0.4150 0.4173 0.4000 0.4105 675,600 -0.01(-1.56%)
Oct 22, 2020 0.4100 0.4198 0.3900 0.4170 865,205 +0.02(+4.25%)
Oct 21, 2020 0.4200 0.4400 0.4000 0.4000 1,518,512 -0.02(-5.30%)
Oct 20, 2020 0.4300 0.4497 0.4130 0.4224 1,440,575 -0.02(-3.65%)
Oct 19, 2020 0.4306 0.4679 0.4200 0.4384 2,284,018 -0.00(-0.07%)
Oct 16, 2020 0.4207 0.4500 0.4150 0.4387 2,304,400 +0.02(+5.97%)
Oct 15, 2020 0.4190 0.4400 0.4010 0.4140 1,250,802 -0.01(-3.41%)
Oct 14, 2020 0.4300 0.4550 0.4000 0.4286 3,170,917 -0.01(-2.46%)
Oct 13, 2020 0.4500 0.4700 0.4300 0.4394 9,553,981 +0.04(+9.11%)
Oct 12, 2020 0.3729 0.4099 0.3700 0.4027 2,648,303 +0.01(+3.07%)
Oct 09, 2020 0.3900 0.3921 0.3801 0.3907 1,160,400 +0.00(+0.18%)
Oct 08, 2020 0.3900 0.4000 0.3800 0.3900 1,786,127 -0.01(-1.71%)
Oct 07, 2020 0.4100 0.4450 0.3630 0.3968 14,528,950 +0.05(+13.37%)
Oct 06, 2020 0.3500 0.3627 0.3470 0.3500 853,816 +0.00(+1.16%)
Oct 05, 2020 0.3600 0.3649 0.3460 0.3460 961,565 -0.00(-0.23%)
Oct 02, 2020 0.3500 0.3600 0.3430 0.3468 889,000 +0.00(+1.11%)
Oct 01, 2020 0.3400 0.3518 0.3410 0.3430 1,034,420 -0.00(-1.27%)
Sep 30, 2020 0.3555 0.3599 0.3460 0.3474 819,416 -0.01(-1.86%)
Sep 29, 2020 0.3500 0.3600 0.3420 0.3540 1,161,556 +0.00(+1.06%)
Sep 28, 2020 0.3500 0.3550 0.3410 0.3503 1,000,285 -0.00(-0.28%)
Sep 25, 2020 0.3570 0.3599 0.3344 0.3513 1,223,500 +0.01(+1.62%)
Sep 24, 2020 0.3627 0.3730 0.3370 0.3457 2,269,507 -0.02(-4.58%)
Sep 23, 2020 0.4050 0.4280 0.3522 0.3623 11,007,715 +0.02(+4.59%)
Sep 22, 2020 0.3488 0.3679 0.3300 0.3464 1,060,918 -0.00(-0.32%)
Sep 21, 2020 0.3201 0.3880 0.3201 0.3475 2,717,617 -0.02(-5.44%)
Sep 18, 2020 0.3900 0.3900 0.3650 0.3675 1,499,500 -0.00(-1.32%)
Sep 17, 2020 0.3700 0.3880 0.3558 0.3724 1,101,860 -0.01(-2.00%)
Sep 16, 2020 0.3700 0.3860 0.3600 0.3800 1,381,471 +0.01(+3.54%)
Sep 15, 2020 0.3400 0.3849 0.3390 0.3670 2,380,025 +0.02(+6.97%)
Sep 14, 2020 0.3500 0.3612 0.3310 0.3431 994,825 +0.01(+2.11%)
Sep 11, 2020 0.3500 0.3500 0.3260 0.3360 1,512,000 -0.01(-4.03%)
Sep 10, 2020 0.3432 0.3615 0.3340 0.3501 1,285,319 +0.02(+5.01%)
Sep 09, 2020 0.3350 0.3500 0.3277 0.3334 1,278,287 +0.00(+0.66%)
Sep 08, 2020 0.3400 0.3490 0.3251 0.3312 1,394,879 -0.02(-6.91%)
Sep 04, 2020 0.3600 0.3849 0.3251 0.3558 3,743,400 -0.00(-1.17%)
Sep 03, 2020 0.3800 0.3800 0.3500 0.3600 2,738,093 -0.02(-5.26%)
Sep 02, 2020 0.3800 0.4000 0.3800 0.3800 1,360,618 -0.00(-0.76%)
Sep 01, 2020 0.3806 0.3936 0.3703 0.3829 2,115,766 -0.02(-4.92%)
Aug 31, 2020 0.4000 0.4100 0.3870 0.4027 2,026,608 -0.00(-0.49%)
Aug 28, 2020 0.4021 0.4100 0.3904 0.4047 1,801,900 -0.01(-1.29%)
Aug 27, 2020 0.4100 0.4200 0.4000 0.4100 1,160,248 -0.01(-1.89%)
Aug 26, 2020 0.4100 0.4200 0.3900 0.4179 2,154,194 +0.02(+4.47%)
Aug 25, 2020 0.4100 0.4200 0.4000 0.4000 2,193,567 -0.00(-0.52%)
Aug 24, 2020 0.4300 0.4300 0.4000 0.4021 3,832,652 -0.03(-7.24%)
Aug 21, 2020 0.4259 0.4734 0.4000 0.4335 5,934,300 +0.00(+0.93%)
Aug 20, 2020 0.4390 0.4398 0.4200 0.4295 2,133,515 -0.02(-3.63%)
Aug 19, 2020 0.4680 0.4700 0.4200 0.4457 5,104,564 -0.03(-6.44%)
Aug 18, 2020 0.3820 0.4800 0.3751 0.4764 12,026,536 +0.09(+23.36%)
Aug 17, 2020 0.4200 0.4200 0.3750 0.3862 3,681,454 -0.02(-6.01%)
Aug 14, 2020 0.4256 0.4299 0.4010 0.4109 1,891,200 -0.01(-2.88%)
Aug 13, 2020 0.4400 0.4450 0.4150 0.4231 2,959,257 -0.02(-3.75%)
Aug 12, 2020 0.4674 0.4700 0.4300 0.4396 2,659,250 -0.01(-2.40%)
Aug 11, 2020 0.4800 0.4850 0.4397 0.4504 2,467,496 -0.03(-5.30%)
Aug 10, 2020 0.4300 0.4850 0.4300 0.4756 3,384,000 +0.04(+8.07%)
Aug 07, 2020 0.4499 0.4500 0.4200 0.4401 2,180,900 -0.02(-4.33%)
Aug 06, 2020 0.4500 0.4800 0.4100 0.4600 5,853,318 +0.01(+2.34%)
Aug 05, 2020 0.5100 0.5165 0.4700 0.4495 5,690,642 -0.05(-10.71%)
Aug 04, 2020 0.4701 0.5355 0.4650 0.5034 6,837,797 +0.05(+10.93%)
Aug 03, 2020 0.4792 0.4800 0.4377 0.4538 5,196,357 -0.03(-7.08%)
Jul 31, 2020 0.5260 0.5560 0.4520 0.4884 9,385,400 -0.02(-4.68%)
Jul 30, 2020 0.4450 0.5369 0.4400 0.5124 15,931,916 +0.05(+11.61%)
Jul 29, 2020 0.4400 0.5187 0.4100 0.4591 21,810,670 +0.02(+3.45%)
Jul 28, 2020 0.3750 0.4490 0.3510 0.4438 16,844,340 +0.06(+17.13%)
Jul 27, 2020 0.4000 0.4090 0.3600 0.3789 11,844,930 +0.00(+1.17%)
Jul 24, 2020 0.3400 0.3780 0.3300 0.3745 6,603,500 +0.02(+5.67%)
Jul 23, 2020 0.3623 0.3644 0.3500 0.3544 2,854,013 -0.01(-1.56%)
Jul 22, 2020 0.3900 0.3900 0.3500 0.3600 4,057,260 -0.02(-4.31%)
Jul 21, 2020 0.3700 0.3946 0.3656 0.3762 7,231,664 +0.01(+3.44%)
Jul 20, 2020 0.3650 0.3800 0.3503 0.3637 10,366,505 +0.02(+6.97%)
Jul 17, 2020 0.3229 0.3490 0.3150 0.3400 3,783,100 +0.02(+5.13%)
Jul 16, 2020 0.3170 0.3280 0.3035 0.3234 2,882,628 +0.00(+1.54%)
Jul 15, 2020 0.3135 0.3250 0.3089 0.3185 3,662,956 +0.01(+4.56%)
Jul 14, 2020 0.3114 0.3123 0.3000 0.3046 3,423,657 -0.01(-2.18%)
Jul 13, 2020 0.3310 0.3310 0.3010 0.3114 5,841,877 -0.02(-4.62%)
Jul 10, 2020 0.3300 0.3366 0.3200 0.3265 5,183,300 +0.00(+1.05%)
Jul 09, 2020 0.3400 0.3441 0.3215 0.3231 10,348,909 -0.03(-8.50%)
Jul 08, 2020 0.3751 0.3800 0.3350 0.3531 17,833,522 -0.04(-11.08%)
Jul 07, 2020 0.3390 0.4285 0.3206 0.3971 52,993,224 +0.07(+20.44%)
Jul 06, 2020 0.3675 0.3675 0.3160 0.3297 7,628,518 -0.02(-4.99%)
Jul 02, 2020 0.3780 0.3780 0.3411 0.3470 6,771,700 -0.02(-4.67%)
Jul 01, 2020 0.3675 0.3900 0.3576 0.3640 21,868,968 -0.18(-32.72%)
Jun 30, 2020 0.5626 0.5699 0.5200 0.5410 1,998,216 -0.03(-5.09%)
Jun 29, 2020 0.6000 0.6099 0.5600 0.5700 1,373,994 +0.00(+0.25%)
Jun 26, 2020 0.5500 0.5700 0.5184 0.5686 2,806,900 +0.03(+4.87%)
Jun 25, 2020 0.5500 0.5762 0.5300 0.5422 1,427,438 -0.01(-1.42%)
Jun 24, 2020 0.5900 0.5900 0.5500 0.5500 1,253,445 -0.02(-3.59%)
Jun 23, 2020 0.5930 0.6000 0.5500 0.5705 1,818,125 +0.01(+1.87%)
Jun 22, 2020 0.6400 0.6500 0.5600 0.5600 2,534,438 -0.06(-9.43%)
Jun 19, 2020 0.6600 0.6740 0.6183 0.6183 1,657,100 -0.02(-3.39%)
Jun 18, 2020 0.6500 0.6900 0.6300 0.6400 1,478,628 -0.02(-3.03%)
Jun 17, 2020 0.6856 0.7190 0.6600 0.6600 1,872,338 -0.02(-2.94%)
Jun 16, 2020 0.7235 0.7299 0.6800 0.6800 1,742,764 +0.01(+0.85%)
Jun 15, 2020 0.7035 0.7400 0.6600 0.6743 2,296,014 -0.02(-2.67%)
Jun 12, 2020 0.7505 0.7700 0.6800 0.6928 2,475,900 +0.02(+2.44%)
Jun 11, 2020 0.7100 0.8079 0.6100 0.6763 3,864,764 -0.05(-7.36%)
Jun 10, 2020 0.9100 0.9300 0.6900 0.7300 6,331,303 -0.14(-16.09%)
Jun 09, 2020 0.9800 1.030 0.8200 0.8700 16,244,564 +0.05(+6.10%)
Jun 08, 2020 0.6500 0.8600 0.6300 0.8200 10,152,186 +0.21(+35.20%)
Jun 05, 2020 0.7350 0.7360 0.5799 0.6065 10,460,601 -0.19(-24.19%)
Jun 04, 2020 0.4200 0.8300 0.4100 0.8000 29,712,534 +0.39(+93.24%)
Jun 03, 2020 0.4124 0.4184 0.4050 0.4140 479,166 +0.01(+2.35%)
Jun 02, 2020 0.4100 0.4200 0.4020 0.4045 771,839 -0.01(-2.06%)
Jun 01, 2020 0.3901 0.4250 0.3900 0.4130 928,136 -0.01(-2.43%)
May 29, 2020 0.4388 0.4400 0.4122 0.4233 817,400 -0.00(-0.91%)
May 28, 2020 0.4300 0.4329 0.4101 0.4272 850,467 -0.00(-0.65%)
May 27, 2020 0.4300 0.4300 0.4100 0.4300 830,976 +0.00(+0.58%)
May 26, 2020 0.4300 0.4400 0.4020 0.4275 1,438,000 +0.01(+1.18%)
May 22, 2020 0.4100 0.4300 0.4000 0.4225 903,200 +0.00(+0.60%)
May 21, 2020 0.4300 0.4400 0.4000 0.4200 3,100,434 +0.03(+7.31%)
May 20, 2020 0.4056 0.4150 0.3800 0.3914 823,490 -0.01(-3.36%)
May 19, 2020 0.4000 0.4094 0.3900 0.4050 1,023,535 +0.01(+1.25%)
May 18, 2020 0.4100 0.4100 0.3900 0.4000 786,328 +0.01(+3.47%)
May 15, 2020 0.4020 0.4154 0.3699 0.3866 993,700 -0.00(-0.87%)
May 14, 2020 0.4000 0.4100 0.3900 0.3900 1,842,707 -0.07(-15.22%)
May 13, 2020 0.4800 0.4800 0.4300 0.4600 2,029,372 +0.00(+0.70%)
May 12, 2020 0.4600 0.5000 0.4401 0.4568 3,404,812 +0.02(+3.82%)
May 11, 2020 0.4300 0.4400 0.4200 0.4400 1,220,541 +0.02(+5.85%)
May 08, 2020 0.4100 0.4298 0.4000 0.4157 732,400 +0.02(+4.71%)
May 07, 2020 0.4000 0.4140 0.3900 0.3970 378,387 +0.01(+1.77%)
May 06, 2020 0.4211 0.4320 0.3900 0.3901 867,672 -0.02(-6.00%)
May 05, 2020 0.4410 0.4410 0.4100 0.4150 809,637 -0.02(-4.47%)
May 04, 2020 0.4200 0.4390 0.4120 0.4344 547,672 +0.01(+2.62%)
May 01, 2020 0.4404 0.4404 0.4147 0.4233 705,600 +0.01(+2.07%)
Apr 30, 2020 0.4388 0.4440 0.4100 0.4147 1,723,765 +0.01(+2.67%)
Apr 29, 2020 0.4500 0.4600 0.4039 0.4039 2,401,972 -0.04(-9.24%)
Apr 28, 2020 0.4636 0.4636 0.4300 0.4450 834,091 -0.01(-2.15%)
Apr 27, 2020 0.4500 0.4600 0.4302 0.4548 708,251 +0.01(+2.97%)
Apr 24, 2020 0.4500 0.4600 0.4313 0.4417 719,800 -0.01(-1.84%)
Apr 23, 2020 0.4300 0.4600 0.4200 0.4500 1,174,018 +0.02(+5.19%)
Apr 22, 2020 0.4290 0.4600 0.4201 0.4278 827,321 -0.00(-0.28%)
Apr 21, 2020 0.4800 0.4950 0.4100 0.4290 3,329,257 -0.04(-8.92%)
Apr 20, 2020 0.4150 0.4900 0.4000 0.4710 4,978,791 +0.06(+15.44%)
Apr 17, 2020 0.4000 0.4100 0.3900 0.4080 811,400 +0.01(+2.18%)
Apr 16, 2020 0.4096 0.4138 0.3840 0.3993 800,717 -0.00(-0.20%)
Apr 15, 2020 0.4000 0.4186 0.3950 0.4001 664,208 -0.01(-1.89%)
Apr 14, 2020 0.4160 0.4399 0.4000 0.4078 1,694,852 +0.01(+2.03%)
Apr 13, 2020 0.4200 0.4200 0.3900 0.3997 1,090,772 -0.01(-2.51%)
Apr 09, 2020 0.4000 0.4200 0.3800 0.4100 1,900,400 +0.03(+7.89%)
Apr 08, 2020 0.3700 0.3800 0.3500 0.3800 1,338,986 +0.01(+2.70%)
Apr 07, 2020 0.3400 0.3700 0.3200 0.3700 1,446,206 +0.03(+8.82%)
Apr 06, 2020 0.3400 0.3500 0.3217 0.3400 754,620 +0.01(+3.03%)
Apr 03, 2020 0.3355 0.3400 0.3150 0.3300 412,800 +0.00(+0.33%)
Apr 02, 2020 0.3400 0.3599 0.3150 0.3289 736,949 -0.01(-3.26%)
Apr 01, 2020 0.3680 0.3700 0.3332 0.3400 623,279 -0.01(-3.35%)
Mar 31, 2020 0.3850 0.3850 0.3500 0.3518 568,426 -0.02(-5.81%)
Mar 30, 2020 0.4000 0.4000 0.3555 0.3735 901,663 -0.01(-3.19%)
Mar 27, 2020 0.3820 0.3903 0.3550 0.3858 973,000 +0.01(+1.53%)
Mar 26, 2020 0.3700 0.3800 0.3550 0.3800 1,135,536 +0.01(+2.70%)
Mar 25, 2020 0.3400 0.3900 0.3300 0.3700 2,477,648 +0.03(+9.82%)
Mar 24, 2020 0.3280 0.3400 0.3100 0.3369 972,140 +0.03(+8.68%)
Mar 23, 2020 0.3300 0.3400 0.3100 0.3100 683,701 -0.02(-6.06%)
Mar 20, 2020 0.3300 0.3400 0.3000 0.3300 1,259,500 +0.01(+3.13%)
Mar 19, 2020 0.3000 0.3300 0.2800 0.3200 1,409,153 +0.03(+10.34%)
Mar 18, 2020 0.3100 0.3200 0.2900 0.2900 1,666,020 -0.02(-6.45%)
Mar 17, 2020 0.3100 0.3200 0.3000 0.3100 2,007,382 -0.05(-13.89%)
Mar 16, 2020 0.3200 0.3900 0.3100 0.3600 2,124,204 -0.02(-6.47%)
Mar 13, 2020 0.4500 0.4500 0.3116 0.3849 7,853,100 +0.03(+9.97%)
Mar 12, 2020 0.3700 0.4000 0.3400 0.3500 2,767,415 -0.05(-13.07%)
Mar 11, 2020 0.3900 0.4150 0.3800 0.4026 4,762,304 -0.01(-1.80%)
Mar 10, 2020 0.4500 0.4500 0.3800 0.4100 9,823,702 +0.02(+4.30%)
Mar 09, 2020 0.4250 0.4250 0.3400 0.3931 8,334,775 -0.04(-9.63%)
Mar 06, 2020 0.4900 0.4900 0.4027 0.4350 15,892,400 -0.69(-61.16%)
Mar 05, 2020 1.140 1.140 1.093 1.120 661,189 -0.02(-1.75%)
Mar 04, 2020 1.190 1.210 1.070 1.140 798,512 -0.03(-2.56%)
Mar 03, 2020 1.200 1.280 1.160 1.170 977,061 -0.03(-2.50%)
Mar 02, 2020 1.220 1.240 1.180 1.200 516,714 +0.02(+1.69%)
Feb 28, 2020 1.160 1.220 1.160 1.180 634,600 -0.03(-2.48%)
Feb 27, 2020 1.200 1.230 1.140 1.210 617,694 -0.01(-0.82%)
Feb 26, 2020 1.150 1.250 1.150 1.220 763,843 +0.07(+6.09%)
Feb 25, 2020 1.200 1.240 1.120 1.150 546,733 -0.06(-4.96%)
Feb 24, 2020 1.200 1.240 1.170 1.210 384,657 +0.00(+0.00%)
Feb 21, 2020 1.250 1.255 1.200 1.210 301,300 -0.01(-0.82%)
Feb 20, 2020 1.230 1.250 1.200 1.220 304,592 +0.00(+0.00%)
Feb 19, 2020 1.270 1.270 1.200 1.220 288,250 -0.01(-0.81%)
Feb 18, 2020 1.250 1.270 1.230 1.230 442,629 -0.02(-1.60%)
Feb 14, 2020 1.210 1.260 1.200 1.250 671,300 +0.01(+0.81%)
Feb 13, 2020 1.200 1.250 1.150 1.240 1,043,208 +0.02(+1.64%)
Feb 12, 2020 1.370 1.380 1.180 1.220 5,222,777 +0.00(+0.00%)
Feb 11, 2020 1.130 1.240 1.130 1.220 837,366 +0.11(+9.91%)
Feb 10, 2020 1.230 1.230 1.100 1.110 833,886 -0.09(-7.50%)
Feb 07, 2020 1.220 1.250 1.200 1.200 496,800 -0.07(-5.51%)
Feb 06, 2020 1.250 1.290 1.230 1.270 440,625 +0.00(+0.00%)
Feb 05, 2020 1.300 1.300 1.250 1.270 272,838 -0.01(-0.78%)
Feb 04, 2020 1.300 1.330 1.160 1.280 1,599,306 +0.02(+1.59%)
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.