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

Tg Therapeuticscmn (NQ: TGTX )

16.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2020 14.20 14.34 13.85 14.21 1,191,100 -0.04(-0.28%)
Jan 30, 2020 14.41 14.60 13.75 14.25 2,142,776 -0.27(-1.86%)
Jan 29, 2020 14.25 14.61 14.23 14.52 1,604,625 +0.38(+2.69%)
Jan 28, 2020 13.33 14.27 13.25 14.14 1,981,046 +0.98(+7.45%)
Jan 27, 2020 13.05 13.51 12.72 13.16 1,484,048 -0.34(-2.52%)
Jan 24, 2020 13.55 13.80 13.46 13.50 2,025,400 -0.05(-0.37%)
Jan 23, 2020 13.34 13.67 12.95 13.55 2,403,860 +0.08(+0.59%)
Jan 22, 2020 14.05 14.23 13.40 13.47 2,268,727 -0.53(-3.79%)
Jan 21, 2020 13.70 14.40 13.50 14.00 2,254,671 +0.30(+2.19%)
Jan 17, 2020 14.53 14.89 13.61 13.70 2,988,200 -0.33(-2.35%)
Jan 16, 2020 14.50 14.60 13.21 14.03 4,139,335 -0.07(-0.50%)
Jan 15, 2020 13.63 14.19 13.56 14.10 2,565,386 +0.40(+2.92%)
Jan 14, 2020 13.11 13.84 13.07 13.70 2,782,222 +0.60(+4.58%)
Jan 13, 2020 13.50 13.60 12.72 13.10 2,650,311 -0.08(-0.61%)
Jan 10, 2020 13.00 13.81 12.90 13.18 4,040,800 +0.15(+1.15%)
Jan 09, 2020 12.27 13.05 12.20 13.03 2,934,638 +0.85(+6.98%)
Jan 08, 2020 11.57 12.23 11.14 12.18 2,969,836 +0.54(+4.64%)
Jan 07, 2020 11.04 11.70 10.96 11.64 2,068,937 +0.60(+5.43%)
Jan 06, 2020 10.77 11.10 10.53 11.04 1,083,093 +0.21(+1.94%)
Jan 03, 2020 10.82 10.90 10.48 10.83 1,888,900 -0.10(-0.91%)
Jan 02, 2020 11.11 11.14 10.55 10.93 1,943,355 -0.17(-1.53%)
Dec 31, 2019 10.82 11.28 10.71 11.10 1,002,300 +0.25(+2.30%)
Dec 30, 2019 10.87 10.99 10.34 10.85 1,266,403 -0.03(-0.28%)
Dec 27, 2019 11.28 11.42 10.62 10.88 1,570,600 -0.25(-2.25%)
Dec 26, 2019 11.15 11.23 10.87 11.13 1,279,435 -0.07(-0.62%)
Dec 24, 2019 11.00 11.22 10.32 11.20 1,349,300 +0.19(+1.73%)
Dec 23, 2019 10.13 11.19 9.810 11.01 3,471,466 +0.90(+8.90%)
Dec 20, 2019 9.850 10.14 9.745 10.11 2,608,400 +0.26(+2.64%)
Dec 19, 2019 9.980 9.980 9.650 9.850 1,081,317 -0.09(-0.91%)
Dec 18, 2019 10.17 10.25 9.810 9.940 1,457,412 -0.23(-2.26%)
Dec 17, 2019 10.21 10.56 10.11 10.17 1,531,200 +0.06(+0.59%)
Dec 16, 2019 10.30 10.52 9.890 10.11 2,365,246 +0.01(+0.10%)
Dec 13, 2019 9.500 10.79 9.500 10.10 4,935,800 +0.70(+7.45%)
Dec 12, 2019 8.760 9.550 8.760 9.400 2,335,612 +0.46(+5.15%)
Dec 11, 2019 9.410 9.410 8.840 8.940 1,914,629 -0.48(-5.10%)
Dec 10, 2019 9.180 9.780 9.070 9.420 4,970,071 +0.14(+1.51%)
Dec 09, 2019 8.050 9.730 7.960 9.280 9,563,275 +2.16(+30.34%)
Dec 06, 2019 7.780 8.000 7.040 7.120 4,932,700 -0.56(-7.29%)
Dec 05, 2019 8.290 8.380 7.630 7.680 1,758,215 -0.52(-6.34%)
Dec 04, 2019 7.870 8.200 7.770 8.200 1,019,461 +0.39(+4.99%)
Dec 03, 2019 7.760 7.910 7.650 7.810 1,435,830 -0.03(-0.38%)
Dec 02, 2019 8.210 8.480 7.830 7.840 2,040,868 -0.35(-4.27%)
Nov 29, 2019 7.770 8.530 7.770 8.190 1,985,800 +0.38(+4.87%)
Nov 27, 2019 7.700 8.100 7.590 7.810 5,166,500 +0.24(+3.17%)
Nov 26, 2019 7.480 7.640 7.330 7.570 1,980,158 +0.07(+0.93%)
Nov 25, 2019 7.660 7.830 7.465 7.500 1,546,661 -0.15(-1.96%)
Nov 22, 2019 7.900 7.960 7.630 7.650 1,175,500 -0.18(-2.36%)
Nov 21, 2019 7.830 7.890 7.620 7.835 891,962 +0.04(+0.45%)
Nov 20, 2019 7.920 8.060 7.640 7.800 1,428,827 -0.13(-1.64%)
Nov 19, 2019 7.960 8.320 7.855 7.930 2,109,606 -0.00(-0.06%)
Nov 18, 2019 8.040 8.060 7.780 7.935 1,533,618 -0.07(-0.81%)
Nov 15, 2019 8.070 8.300 7.910 8.000 1,159,900 +0.03(+0.31%)
Nov 14, 2019 7.900 8.050 7.787 7.975 1,215,560 +0.07(+0.95%)
Nov 13, 2019 7.540 8.100 7.530 7.900 1,264,139 +0.33(+4.36%)
Nov 12, 2019 7.550 7.910 7.310 7.570 1,387,493 -0.22(-2.82%)
Nov 11, 2019 8.120 8.200 7.780 7.790 2,586,673 -0.38(-4.65%)
Nov 08, 2019 7.810 8.320 7.640 8.170 1,869,500 +0.36(+4.61%)
Nov 07, 2019 7.670 7.920 7.560 7.810 1,343,674 +0.17(+2.23%)
Nov 06, 2019 7.280 7.740 7.190 7.640 1,604,539 +0.21(+2.90%)
Nov 05, 2019 7.360 7.530 7.220 7.425 1,390,975 +0.02(+0.34%)
Nov 04, 2019 7.080 7.500 7.050 7.400 1,273,865 +0.32(+4.52%)
Nov 01, 2019 6.890 7.180 6.820 7.080 1,206,900 +0.25(+3.66%)
Oct 31, 2019 6.850 6.890 6.540 6.830 1,397,190 +0.00(+0.00%)
Oct 30, 2019 6.940 7.240 6.770 6.830 1,260,235 -0.14(-2.01%)
Oct 29, 2019 6.800 7.110 6.710 6.970 2,019,896 +0.17(+2.50%)
Oct 28, 2019 5.900 6.920 5.900 6.800 2,542,833 +1.02(+17.65%)
Oct 25, 2019 5.700 5.880 5.690 5.780 830,800 +0.05(+0.87%)
Oct 24, 2019 5.810 5.970 5.630 5.730 1,405,931 +0.09(+1.60%)
Oct 23, 2019 5.530 5.680 5.490 5.640 970,009 +0.08(+1.44%)
Oct 22, 2019 5.530 5.640 5.380 5.560 662,606 +0.04(+0.72%)
Oct 21, 2019 5.550 5.600 5.405 5.520 860,359 +0.06(+1.10%)
Oct 18, 2019 5.520 5.590 5.260 5.460 1,457,600 -0.13(-2.33%)
Oct 17, 2019 5.390 5.620 5.325 5.590 950,656 +0.23(+4.29%)
Oct 16, 2019 5.350 5.390 5.240 5.360 938,199 +0.01(+0.19%)
Oct 15, 2019 5.210 5.530 5.150 5.350 885,132 +0.14(+2.69%)
Oct 14, 2019 5.210 5.340 5.100 5.210 611,163 +0.01(+0.19%)
Oct 11, 2019 5.260 5.330 5.190 5.200 758,300 +0.02(+0.39%)
Oct 10, 2019 5.140 5.270 5.010 5.180 918,513 +0.04(+0.78%)
Oct 09, 2019 5.140 5.220 5.090 5.140 598,569 +0.04(+0.78%)
Oct 08, 2019 5.120 5.210 4.950 5.100 800,441 -0.11(-2.11%)
Oct 07, 2019 5.300 5.360 5.170 5.210 707,166 -0.08(-1.51%)
Oct 04, 2019 5.350 5.410 5.120 5.290 724,100 -0.06(-1.12%)
Oct 03, 2019 5.170 5.450 5.070 5.350 1,229,990 +0.19(+3.68%)
Oct 02, 2019 5.180 5.320 4.950 5.160 1,733,535 -0.05(-0.96%)
Oct 01, 2019 5.640 5.810 5.160 5.210 1,466,010 -0.40(-7.13%)
Sep 30, 2019 5.680 5.760 5.530 5.610 1,027,412 -0.04(-0.71%)
Sep 27, 2019 5.410 5.990 5.350 5.650 1,274,900 +0.27(+5.02%)
Sep 26, 2019 5.730 5.810 5.365 5.380 1,354,274 -0.35(-6.11%)
Sep 25, 2019 5.850 6.010 5.680 5.730 1,033,041 -0.08(-1.38%)
Sep 24, 2019 6.060 6.150 5.720 5.810 1,389,973 -0.21(-3.49%)
Sep 23, 2019 6.000 6.110 5.810 6.020 831,321 -0.02(-0.33%)
Sep 20, 2019 6.400 6.480 6.020 6.040 4,257,300 -0.36(-5.63%)
Sep 19, 2019 6.430 6.570 6.330 6.400 758,022 -0.02(-0.31%)
Sep 18, 2019 6.440 6.540 6.330 6.420 1,201,446 -0.05(-0.77%)
Sep 17, 2019 6.560 6.665 6.430 6.470 618,877 -0.11(-1.67%)
Sep 16, 2019 6.460 6.610 6.310 6.580 885,283 +0.11(+1.70%)
Sep 13, 2019 6.800 6.840 6.470 6.470 1,059,300 -0.32(-4.71%)
Sep 12, 2019 7.210 7.210 6.690 6.790 1,029,984 -0.23(-3.28%)
Sep 11, 2019 6.920 7.130 6.900 7.020 903,960 +0.05(+0.72%)
Sep 10, 2019 6.480 6.990 6.320 6.970 1,216,785 +0.54(+8.40%)
Sep 09, 2019 6.380 6.520 6.220 6.430 761,656 +0.11(+1.74%)
Sep 06, 2019 6.560 6.630 6.280 6.320 935,100 -0.24(-3.66%)
Sep 05, 2019 6.230 6.645 6.178 6.560 1,225,403 +0.39(+6.32%)
Sep 04, 2019 6.230 6.300 5.980 6.170 1,196,859 +0.02(+0.33%)
Sep 03, 2019 6.130 6.280 5.910 6.150 1,729,769 -0.06(-0.97%)
Aug 30, 2019 6.440 6.498 6.030 6.210 823,300 -0.19(-2.97%)
Aug 29, 2019 6.090 6.430 6.050 6.400 859,086 +0.33(+5.44%)
Aug 28, 2019 5.900 6.140 5.820 6.070 674,886 +0.15(+2.53%)
Aug 27, 2019 6.190 6.370 5.860 5.920 884,762 -0.26(-4.21%)
Aug 26, 2019 6.080 6.190 5.890 6.180 904,454 +0.17(+2.83%)
Aug 23, 2019 6.250 6.350 5.920 6.010 1,286,200 -0.28(-4.45%)
Aug 22, 2019 6.730 6.790 6.280 6.290 1,930,625 -0.47(-6.95%)
Aug 21, 2019 6.760 6.870 6.640 6.760 925,010 +0.08(+1.20%)
Aug 20, 2019 6.820 6.820 6.620 6.680 711,397 -0.16(-2.34%)
Aug 19, 2019 6.940 6.960 6.780 6.840 952,273 +0.00(+0.00%)
Aug 16, 2019 6.600 6.910 6.560 6.840 919,000 +0.29(+4.43%)
Aug 15, 2019 6.910 6.910 6.550 6.550 961,417 -0.36(-5.21%)
Aug 14, 2019 7.100 7.200 6.870 6.910 1,056,228 -0.28(-3.89%)
Aug 13, 2019 7.070 7.410 7.060 7.190 717,067 +0.06(+0.84%)
Aug 12, 2019 7.090 7.500 7.030 7.130 1,266,375 -0.06(-0.83%)
Aug 09, 2019 6.800 7.245 6.750 7.190 1,175,600 +0.29(+4.20%)
Aug 08, 2019 6.680 6.910 6.670 6.900 1,051,902 +0.25(+3.76%)
Aug 07, 2019 6.650 6.720 6.330 6.650 860,291 -0.01(-0.15%)
Aug 06, 2019 6.610 6.740 6.240 6.660 1,210,230 +0.15(+2.30%)
Aug 05, 2019 6.950 6.970 6.440 6.510 1,952,616 -0.57(-8.05%)
Aug 02, 2019 7.260 7.400 7.020 7.080 989,300 -0.25(-3.41%)
Aug 01, 2019 7.530 7.650 7.250 7.330 967,310 -0.16(-2.14%)
Jul 31, 2019 7.630 7.980 7.470 7.490 1,056,751 -0.14(-1.83%)
Jul 30, 2019 7.330 7.640 7.250 7.630 787,232 +0.23(+3.11%)
Jul 29, 2019 7.330 7.440 7.120 7.400 683,408 +0.07(+0.95%)
Jul 26, 2019 7.080 7.350 7.070 7.330 815,300 +0.28(+3.97%)
Jul 25, 2019 7.640 7.640 7.020 7.050 1,594,869 -0.60(-7.84%)
Jul 24, 2019 7.520 7.660 7.420 7.650 687,307 +0.09(+1.19%)
Jul 23, 2019 7.620 7.760 7.480 7.560 832,817 -0.02(-0.26%)
Jul 22, 2019 7.800 7.800 7.390 7.580 951,799 -0.16(-2.07%)
Jul 19, 2019 7.970 7.980 7.740 7.740 972,300 -0.23(-2.89%)
Jul 18, 2019 7.800 7.990 7.670 7.970 979,524 +0.17(+2.18%)
Jul 17, 2019 7.950 7.950 7.670 7.800 850,588 -0.08(-1.02%)
Jul 16, 2019 7.900 8.010 7.770 7.880 743,103 -0.05(-0.63%)
Jul 15, 2019 8.010 8.020 7.720 7.930 783,688 -0.07(-0.88%)
Jul 12, 2019 7.970 8.170 7.845 8.000 939,600 +0.04(+0.50%)
Jul 11, 2019 8.160 8.160 7.870 7.960 960,507 -0.19(-2.33%)
Jul 10, 2019 8.260 8.260 7.780 8.150 1,370,510 -0.08(-0.97%)
Jul 09, 2019 8.270 8.410 8.090 8.230 2,008,299 -0.06(-0.72%)
Jul 08, 2019 8.530 8.710 8.290 8.290 1,808,608 -0.28(-3.27%)
Jul 05, 2019 8.920 9.050 8.535 8.570 1,381,800 -0.42(-4.67%)
Jul 03, 2019 8.800 8.990 8.700 8.990 754,400 +0.23(+2.63%)
Jul 02, 2019 9.060 9.100 8.430 8.760 1,809,599 -0.26(-2.88%)
Jul 01, 2019 8.850 9.380 8.370 9.020 3,238,552 +0.37(+4.28%)
Jun 28, 2019 7.920 8.780 7.770 8.650 5,556,500 +0.67(+8.40%)
Jun 27, 2019 7.150 8.020 7.150 7.980 2,877,972 +1.00(+14.33%)
Jun 26, 2019 6.910 7.125 6.810 6.980 1,317,636 +0.15(+2.20%)
Jun 25, 2019 7.000 7.080 6.820 6.830 788,592 -0.10(-1.44%)
Jun 24, 2019 7.250 7.460 6.920 6.930 1,195,935 -0.32(-4.41%)
Jun 21, 2019 7.370 7.420 6.980 7.250 3,687,600 -0.11(-1.49%)
Jun 20, 2019 7.780 7.820 7.310 7.360 990,706 -0.32(-4.17%)
Jun 19, 2019 7.750 7.760 7.500 7.680 1,374,080 -0.09(-1.16%)
Jun 18, 2019 7.460 7.870 7.450 7.770 1,213,546 +0.31(+4.16%)
Jun 17, 2019 7.350 7.660 7.250 7.460 1,894,908 +0.20(+2.75%)
Jun 14, 2019 7.080 7.320 6.970 7.260 1,071,200 +0.14(+1.97%)
Jun 13, 2019 6.930 7.120 6.890 7.120 1,053,114 +0.22(+3.19%)
Jun 12, 2019 7.130 7.204 6.860 6.900 708,827 -0.24(-3.36%)
Jun 11, 2019 7.340 7.340 6.970 7.140 1,099,731 -0.03(-0.42%)
Jun 10, 2019 7.520 7.600 7.160 7.170 780,006 -0.29(-3.89%)
Jun 07, 2019 7.040 7.520 7.010 7.460 1,861,600 +0.41(+5.82%)
Jun 06, 2019 7.080 7.120 6.820 7.050 1,451,765 -0.04(-0.56%)
Jun 05, 2019 6.830 7.170 6.670 7.090 2,550,767 +0.33(+4.88%)
Jun 04, 2019 6.600 6.760 6.390 6.760 1,107,113 +0.27(+4.16%)
Jun 03, 2019 6.260 6.530 6.260 6.490 1,179,142 +0.22(+3.51%)
May 31, 2019 6.320 6.540 6.250 6.270 1,152,200 -0.20(-3.09%)
May 30, 2019 6.920 6.920 6.440 6.470 1,124,581 -0.43(-6.23%)
May 29, 2019 6.900 6.955 6.733 6.900 2,202,186 -0.08(-1.15%)
May 28, 2019 7.240 7.350 6.940 6.980 1,299,708 -0.22(-3.06%)
May 24, 2019 7.000 7.510 7.000 7.200 2,506,900 +0.08(+1.12%)
May 23, 2019 6.770 7.200 6.620 7.120 2,280,740 +0.22(+3.19%)
May 22, 2019 6.980 7.060 6.750 6.900 1,389,739 -0.10(-1.43%)
May 21, 2019 6.790 7.010 6.740 7.000 1,591,287 +0.25(+3.70%)
May 20, 2019 6.820 6.910 6.700 6.750 1,009,376 -0.17(-2.46%)
May 17, 2019 7.010 7.075 6.760 6.920 1,114,700 -0.18(-2.54%)
May 16, 2019 7.050 7.220 7.020 7.100 1,446,281 +0.08(+1.14%)
May 15, 2019 6.700 7.050 6.480 7.020 1,120,685 +0.20(+2.93%)
May 14, 2019 6.950 6.970 6.680 6.820 2,046,919 -0.03(-0.44%)
May 13, 2019 7.480 7.480 6.760 6.850 2,251,807 -0.71(-9.39%)
May 10, 2019 7.900 8.040 7.560 7.560 1,978,100 -0.55(-6.78%)
May 09, 2019 8.110 8.170 7.840 8.110 1,101,105 -0.07(-0.86%)
May 08, 2019 7.960 8.230 7.900 8.180 1,762,365 +0.21(+2.63%)
May 07, 2019 8.400 8.510 7.860 7.970 1,206,244 -0.48(-5.68%)
May 06, 2019 7.950 8.470 7.930 8.450 1,411,166 +0.31(+3.81%)
May 03, 2019 7.890 8.150 7.840 8.140 1,332,300 +0.30(+3.83%)
May 02, 2019 7.800 7.970 7.640 7.840 902,848 +0.05(+0.64%)
May 01, 2019 7.980 8.070 7.780 7.790 1,213,781 -0.16(-2.01%)
Apr 30, 2019 7.980 7.980 7.700 7.950 1,510,476 +0.01(+0.13%)
Apr 29, 2019 8.010 8.060 7.920 7.940 1,292,278 -0.06(-0.75%)
Apr 26, 2019 8.090 8.150 7.940 8.000 1,155,800 -0.09(-1.11%)
Apr 25, 2019 8.030 8.190 7.870 8.090 1,279,091 +0.06(+0.75%)
Apr 24, 2019 8.130 8.300 7.900 8.030 1,360,933 -0.12(-1.47%)
Apr 23, 2019 7.960 8.230 7.770 8.150 1,750,107 +0.20(+2.52%)
Apr 22, 2019 7.750 7.990 7.700 7.950 1,307,821 +0.12(+1.53%)
Apr 18, 2019 8.200 8.200 7.500 7.830 2,003,100 -0.31(-3.81%)
Apr 17, 2019 8.050 8.560 7.770 8.140 3,025,915 +0.14(+1.75%)
Apr 16, 2019 7.900 8.090 7.790 8.000 1,359,623 +0.09(+1.14%)
Apr 15, 2019 8.150 8.240 7.580 7.910 1,692,632 -0.18(-2.22%)
Apr 12, 2019 8.170 8.410 8.020 8.090 1,452,300 -0.01(-0.12%)
Apr 11, 2019 8.420 8.480 8.040 8.100 1,124,602 -0.31(-3.69%)
Apr 10, 2019 8.090 8.430 8.050 8.410 1,397,197 +0.41(+5.13%)
Apr 09, 2019 8.400 8.400 7.920 8.000 2,384,711 -0.38(-4.53%)
Apr 08, 2019 8.410 8.530 8.140 8.380 1,463,305 -0.09(-1.06%)
Apr 05, 2019 8.500 8.580 8.330 8.470 1,420,100 -0.01(-0.12%)
Apr 04, 2019 8.330 8.520 8.050 8.480 1,898,733 +0.16(+1.92%)
Apr 03, 2019 8.320 8.650 8.230 8.320 2,186,766 +0.05(+0.60%)
Apr 02, 2019 8.180 8.300 7.850 8.270 2,566,263 +0.18(+2.22%)
Apr 01, 2019 8.470 9.300 8.060 8.090 8,689,148 +0.05(+0.62%)
Mar 29, 2019 7.550 8.850 7.550 8.040 6,624,900 +0.58(+7.77%)
Mar 28, 2019 7.240 7.570 7.150 7.460 1,553,732 +0.24(+3.32%)
Mar 27, 2019 7.340 7.380 7.040 7.220 1,233,135 -0.12(-1.63%)
Mar 26, 2019 7.100 7.350 7.040 7.340 1,531,985 +0.30(+4.26%)
Mar 25, 2019 6.860 7.110 6.810 7.040 1,512,381 +0.21(+3.07%)
Mar 22, 2019 7.370 7.450 6.820 6.830 2,009,300 -0.56(-7.58%)
Mar 21, 2019 7.400 7.610 7.300 7.390 2,162,570 -0.06(-0.81%)
Mar 20, 2019 7.440 7.790 7.360 7.450 2,346,953 +0.03(+0.40%)
Mar 19, 2019 7.540 7.570 7.060 7.420 2,793,023 +0.01(+0.13%)
Mar 18, 2019 6.880 7.470 6.760 7.410 2,167,711 +0.51(+7.39%)
Mar 15, 2019 6.980 7.070 6.660 6.900 5,208,100 -0.05(-0.72%)
Mar 14, 2019 6.810 7.080 6.780 6.950 2,427,948 +0.15(+2.21%)
Mar 13, 2019 6.860 6.980 6.620 6.800 2,249,289 -0.06(-0.87%)
Mar 12, 2019 6.820 7.010 6.670 6.860 2,666,198 +0.10(+1.48%)
Mar 11, 2019 6.450 6.780 6.250 6.760 3,216,925 +0.38(+5.96%)
Mar 08, 2019 6.120 6.590 6.114 6.380 3,088,600 +0.30(+4.93%)
Mar 07, 2019 6.250 6.420 6.040 6.080 2,111,899 -0.17(-2.72%)
Mar 06, 2019 6.520 6.660 6.220 6.250 2,859,280 -0.26(-3.99%)
Mar 05, 2019 6.760 6.950 6.480 6.510 3,154,662 -0.32(-4.69%)
Mar 04, 2019 7.230 7.540 6.520 6.830 4,800,202 -0.38(-5.27%)
Mar 01, 2019 6.640 7.240 6.640 7.210 9,627,400 +0.41(+6.03%)
Feb 28, 2019 5.900 6.920 5.900 6.800 12,571,968 +1.61(+31.02%)
Feb 27, 2019 4.930 5.250 4.830 5.190 1,682,927 +0.23(+4.64%)
Feb 26, 2019 5.000 5.050 4.850 4.960 1,041,281 +0.00(+0.00%)
Feb 25, 2019 4.820 4.960 4.790 4.960 1,461,439 +0.19(+3.98%)
Feb 22, 2019 4.680 4.770 4.590 4.770 1,110,300 +0.12(+2.58%)
Feb 21, 2019 4.770 4.790 4.580 4.650 1,084,319 -0.15(-3.12%)
Feb 20, 2019 4.810 4.842 4.644 4.800 870,066 +0.00(+0.00%)
Feb 19, 2019 4.790 4.890 4.720 4.800 1,111,377 +0.04(+0.84%)
Feb 15, 2019 4.710 4.815 4.660 4.760 1,234,400 +0.06(+1.28%)
Feb 14, 2019 4.590 4.740 4.570 4.700 1,427,125 +0.10(+2.17%)
Feb 13, 2019 4.540 4.710 4.460 4.600 1,994,615 +0.07(+1.55%)
Feb 12, 2019 4.560 4.660 4.440 4.530 1,580,782 +0.01(+0.22%)
Feb 11, 2019 4.220 4.530 4.180 4.520 1,772,213 +0.30(+7.11%)
Feb 08, 2019 4.050 4.250 4.045 4.220 1,307,700 +0.14(+3.43%)
Feb 07, 2019 4.140 4.190 4.010 4.080 1,612,400 -0.06(-1.45%)
Feb 06, 2019 4.080 4.170 3.980 4.140 1,621,061 +0.10(+2.48%)
Feb 05, 2019 4.030 4.160 3.870 4.040 1,616,565 +0.02(+0.50%)
Feb 04, 2019 4.030 4.059 3.910 4.020 1,331,674 +0.00(+0.00%)
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.