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

Molecular Data Inc Ads (NQ: MKD )

0.4100 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 6, 2022 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, 2022 0.1700 0.1749 0.1725 3,236,482 +0.01(+5.18%)
Jan 28, 2022 0.1541 0.1688 0.1541 0.1640 4,025,903 +0.00(+1.49%)
Jan 27, 2022 0.1670 0.1783 0.1517 0.1616 5,155,311 -0.01(-5.50%)
Jan 26, 2022 0.1700 0.1860 0.1570 0.1710 4,680,193 +0.00(+0.59%)
Jan 25, 2022 0.1500 0.1749 0.1500 0.1700 7,753,698 +0.01(+6.25%)
Jan 24, 2022 0.1669 0.1678 0.1488 0.1600 9,922,386 -0.02(-11.11%)
Jan 21, 2022 0.1780 0.1842 0.1650 0.1800 5,654,773 -0.00(-0.61%)
Jan 20, 2022 0.1890 0.1948 0.1800 0.1811 5,857,236 +0.00(+0.00%)
Jan 19, 2022 0.1900 0.1919 0.1799 0.1811 3,596,271 -0.00(-2.63%)
Jan 18, 2022 0.1980 0.1980 0.1830 0.1860 2,633,763 -0.00(-1.59%)
Jan 14, 2022 0.1890 0 +0.00(+0.53%)
Jan 13, 2022 0.2126 0.2150 0.1833 0.1880 5,815,294 -0.03(-12.19%)
Jan 12, 2022 0.2186 0.2300 0.2130 0.2141 3,806,296 -0.00(-1.92%)
Jan 11, 2022 0.2110 0.2243 0.2110 0.2183 2,651,137 -0.00(-0.18%)
Jan 10, 2022 0.2097 0.2250 0.2011 0.2187 6,760,280 +0.01(+4.19%)
Jan 07, 2022 0.2200 0.2200 0.2052 0.2099 3,716,117 -0.01(-2.42%)
Jan 06, 2022 0.2200 0.2240 0.2110 0.2151 3,921,932 +0.00(+0.05%)
Jan 05, 2022 0.2400 0.2500 0.2114 0.2150 8,272,765 -0.02(-9.09%)
Jan 04, 2022 0.2400 0.2430 0.2280 0.2365 7,806,698 -0.00(-1.46%)
Jan 03, 2022 0.2500 0.2519 0.2251 0.2400 8,763,211 +0.02(+10.09%)
Dec 31, 2021 0.2150 0.2300 0.2150 0.2180 5,181,734 +0.00(+0.18%)
Dec 30, 2021 0.1856 0.2186 0.1850 0.2176 7,798,225 +0.02(+7.56%)
Dec 29, 2021 0.2100 0.2150 0.2000 0.2023 8,074,714 -0.01(-5.11%)
Dec 28, 2021 0.2200 0.2317 0.2120 0.2132 10,717,305 -0.01(-4.61%)
Dec 27, 2021 0.2240 0.2300 0.2225 0.2235 4,765,982 -0.00(-2.06%)
Dec 23, 2021 0.2228 0.2320 0.2200 0.2282 8,802,678 -0.00(-0.78%)
Dec 22, 2021 0.2259 0.2320 0.2200 0.2300 4,582,440 -0.00(-2.13%)
Dec 21, 2021 0.2300 0.2350 0.2230 0.2350 4,171,430 +0.01(+3.52%)
Dec 20, 2021 0.2418 0.2418 0.2240 0.2270 2,840,371 -0.01(-5.42%)
Dec 17, 2021 0.2305 0.2400 0.2215 0.2400 2,707,258 +0.01(+4.17%)
Dec 16, 2021 0.2411 0.2439 0.2301 0.2304 2,691,952 -0.00(-0.82%)
Dec 15, 2021 0.2340 0.2400 0.2200 0.2323 4,921,184 -0.00(-0.77%)
Dec 14, 2021 0.2341 0.2475 0.2300 0.2341 2,614,791 -0.00(-1.43%)
Dec 13, 2021 0.2563 0.2563 0.2188 0.2375 3,348,493 -0.02(-7.05%)
Dec 10, 2021 0.2600 0.2660 0.2500 0.2555 3,292,654 -0.01(-4.95%)
Dec 09, 2021 0.2525 0.2701 0.2525 0.2688 6,728,004 +0.01(+2.44%)
Dec 08, 2021 0.2500 0.2700 0.2525 0.2624 3,797,511 -0.00(-0.15%)
Dec 07, 2021 0.2350 0.2749 0.2350 0.2628 9,743,154 +0.03(+12.16%)
Dec 06, 2021 0.2261 0.2400 0.2212 0.2343 5,340,613 +0.01(+4.69%)
Dec 03, 2021 0.2320 0.2348 0.2111 0.2238 8,188,541 -0.01(-5.77%)
Dec 02, 2021 0.2357 0.2435 0.2300 0.2375 7,876,417 -0.01(-3.85%)
Dec 01, 2021 0.3051 0.3106 0.2458 0.2470 46,506,176 -0.01(-2.37%)
Nov 30, 2021 0.2531 0.2549 0.2415 0.2530 9,531,741 +0.01(+3.27%)
Nov 29, 2021 0.2500 0.2566 0.2411 0.2450 5,343,052 -0.01(-2.00%)
Nov 26, 2021 0.2770 0.2803 0.1800 0.2500 33,001,338 -0.03(-11.66%)
Nov 24, 2021 0.2800 0.2956 0.2765 0.2830 2,200,771 -0.01(-2.31%)
Nov 23, 2021 0.2900 0.2901 0.2714 0.2897 3,109,823 +0.00(+1.65%)
Nov 22, 2021 0.3000 0.3080 0.2850 0.2850 3,499,800 -0.01(-3.46%)
Nov 19, 2021 0.3046 0.3079 0.2935 0.2952 3,316,284 -0.01(-2.57%)
Nov 18, 2021 0.3250 0.3066 0.3013 0.3030 5,370,832 -0.02(-6.77%)
Nov 17, 2021 0.3330 0.3399 0.3201 0.3250 2,285,849 -0.01(-2.52%)
Nov 16, 2021 0.3300 0.3440 0.3251 0.3334 3,707,848 -0.01(-2.26%)
Nov 15, 2021 0.3325 0.3460 0.3314 0.3411 2,868,147 +0.01(+1.82%)
Nov 12, 2021 0.3260 0.3368 0.3202 0.3350 4,647,660 +0.01(+2.79%)
Nov 11, 2021 0.3302 0.3381 0.3150 0.3259 5,299,765 -0.00(-0.12%)
Nov 10, 2021 0.3485 0.3263 6,570,868 -0.02(-6.40%)
Nov 09, 2021 0.3600 0.3620 0.3409 0.3486 5,745,277 -0.01(-3.17%)
Nov 08, 2021 0.3575 0.3700 0.3515 0.3600 3,967,973 +0.01(+2.42%)
Nov 05, 2021 0.3500 0.3698 0.3500 0.3515 5,177,892 -0.01(-2.36%)
Nov 04, 2021 0.3654 0.3720 0.3505 0.3600 3,192,867 -0.00(-0.94%)
Nov 03, 2021 0.3551 0.3696 0.3500 0.3634 6,024,236 +0.00(+0.69%)
Nov 02, 2021 0.3680 0.3737 0.3550 0.3609 8,425,621 -0.01(-3.43%)
Nov 01, 2021 0.3979 0.3861 0.3670 0.3737 5,515,983 -0.00(-0.66%)
Oct 29, 2021 0.3700 0.4019 0.3630 0.3762 9,707,334 -0.02(-4.52%)
Oct 28, 2021 0.3814 0.3995 0.3705 0.3940 11,365,885 +0.01(+3.30%)
Oct 27, 2021 0.4020 0.4600 0.3768 0.3814 33,886,484 -0.03(-8.10%)
Oct 26, 2021 0.3600 0.4290 0.4150 41,613,312 +0.07(+20.89%)
Oct 25, 2021 0.3450 0.3541 0.3300 0.3433 8,287,549 +0.03(+9.12%)
Oct 22, 2021 0.3350 0.3390 0.3146 12,853,310 -0.04(-11.36%)
Oct 21, 2021 0.3700 0.3739 0.3501 0.3549 6,042,111 -0.02(-4.37%)
Oct 20, 2021 0.3522 0.3744 0.3522 0.3711 4,715,257 +0.00(+0.95%)
Oct 19, 2021 0.3872 0.3998 0.3512 0.3676 12,953,908 -0.02(-4.96%)
Oct 18, 2021 0.4000 0.4010 0.3800 0.3868 10,419,590 -0.02(-5.01%)
Oct 15, 2021 0.4100 0.4424 0.3811 0.4072 27,107,584 -0.00(-0.12%)
Oct 14, 2021 0.4399 0.4650 0.3901 0.4077 19,164,926 +0.01(+1.92%)
Oct 13, 2021 0.3761 0.4179 0.3730 0.4000 13,519,515 +0.03(+7.41%)
Oct 12, 2021 0.3838 0.3955 0.3701 0.3724 9,094,833 -0.03(-7.57%)
Oct 11, 2021 0.3460 0.4100 0.3450 0.4029 21,296,904 +0.05(+14.66%)
Oct 08, 2021 0.3607 0.3678 0.3480 0.3514 9,272,520 -0.01(-2.31%)
Oct 07, 2021 0.3650 0.3670 0.3353 0.3597 10,980,677 -0.01(-1.45%)
Oct 06, 2021 0.3300 0.3650 0.3270 0.3650 22,712,924 +0.03(+10.61%)
Oct 05, 2021 0.3700 0.3788 0.3150 0.3300 21,894,144 -0.04(-10.81%)
Oct 04, 2021 0.3800 0.3780 0.3455 0.3700 21,919,800 +0.01(+1.37%)
Oct 01, 2021 0.3762 0.4175 0.3400 0.3650 40,256,864 +0.01(+3.81%)
Sep 30, 2021 0.3900 0.4000 0.3363 0.3516 62,478,688 -0.01(-2.33%)
Sep 29, 2021 0.2980 0.3674 0.2980 0.3600 50,499,040 +0.07(+23.58%)
Sep 28, 2021 0.3020 0.3029 0.2800 0.2913 10,213,447 -0.00(-1.22%)
Sep 27, 2021 0.2900 0.3035 0.2714 0.2949 14,420,099 +0.00(+1.65%)
Sep 24, 2021 0.3055 0.3090 0.2900 0.2901 13,437,757 -0.01(-4.23%)
Sep 23, 2021 0.2900 0.3099 0.2837 0.3029 16,739,467 +0.01(+5.17%)
Sep 22, 2021 0.2900 0.3018 0.2775 0.2880 11,759,626 +0.00(+0.95%)
Sep 21, 2021 0.3040 0.3040 0.2785 0.2853 5,031,524 -0.01(-4.04%)
Sep 20, 2021 0.3050 0.3058 0.2720 0.2973 5,590,128 -0.02(-6.60%)
Sep 17, 2021 0.3250 0.3256 0.3050 0.3183 8,477,670 -0.00(-1.49%)
Sep 16, 2021 0.3434 0.3435 0.3200 0.3231 7,936,196 -0.02(-5.53%)
Sep 15, 2021 0.3773 0.3855 0.3300 0.3420 17,024,848 -0.09(-20.47%)
Sep 14, 2021 0.4752 0.4900 0.4180 0.4300 6,758,948 -0.05(-10.14%)
Sep 13, 2021 0.4894 0.5249 0.4574 0.4785 6,563,127 -0.01(-2.68%)
Sep 10, 2021 0.4300 0.5244 0.4230 0.4917 16,711,881 +0.08(+19.37%)
Sep 09, 2021 0.4100 0.4295 0.4100 0.4119 1,480,302 -0.01(-2.21%)
Sep 08, 2021 0.4380 0.4497 0.4100 0.4212 3,228,664 -0.03(-6.40%)
Sep 07, 2021 0.4777 0.5000 0.4310 0.4500 4,085,434 -0.03(-5.68%)
Sep 03, 2021 0.5200 0.5200 0.4519 0.4771 7,533,048 -0.05(-8.69%)
Sep 02, 2021 0.5200 0.5460 0.4800 0.5225 10,011,443 +0.06(+14.21%)
Sep 01, 2021 0.4500 0.5080 0.4350 0.4575 6,330,750 +0.02(+3.98%)
Aug 31, 2021 0.4100 0.4500 0.4062 0.4400 6,821,951 +0.03(+8.37%)
Aug 30, 2021 0.4100 0.4199 0.3951 0.4060 1,932,237 -0.01(-3.56%)
Aug 27, 2021 0.4080 0.4210 0.4050 0.4210 1,512,183 +0.01(+2.31%)
Aug 26, 2021 0.4200 0.4249 0.4004 0.4115 2,592,124 -0.01(-3.18%)
Aug 25, 2021 0.4189 0.4296 0.4001 0.4250 3,689,169 +0.00(+0.73%)
Aug 24, 2021 0.3900 0.4276 0.3888 0.4219 3,582,785 +0.03(+7.14%)
Aug 23, 2021 0.4180 0.4290 0.3700 0.3938 3,656,511 -0.02(-4.65%)
Aug 20, 2021 0.4022 0.4467 0.4022 0.4130 1,715,213 -0.01(-1.34%)
Aug 19, 2021 0.4700 0.4798 0.4000 0.4186 4,061,058 -0.05(-11.31%)
Aug 18, 2021 0.4700 0.4829 0.4626 0.4720 444,799 +0.00(+0.43%)
Aug 17, 2021 0.5000 0.5149 0.4586 0.4700 1,867,551 -0.04(-7.48%)
Aug 16, 2021 0.5573 0.5650 0.5025 0.5080 1,072,043 -0.05(-8.85%)
Aug 13, 2021 0.5600 0.5658 0.5308 0.5573 784,848 +0.01(+1.33%)
Aug 12, 2021 0.5934 0.6024 0.5105 0.5500 2,233,734 -0.04(-6.78%)
Aug 11, 2021 0.6100 0.6297 0.5670 0.5900 2,244,490 -0.02(-3.58%)
Aug 10, 2021 0.6199 0.6199 0.5960 0.6119 621,547 +0.00(+0.15%)
Aug 09, 2021 0.6100 0.6110 0.5831 0.6110 897,980 +0.00(+0.51%)
Aug 06, 2021 0.6400 0.6700 0.5800 0.6079 2,064,023 -0.01(-1.95%)
Aug 05, 2021 0.6000 0.6200 0.5860 0.6200 1,078,784 +0.02(+3.33%)
Aug 04, 2021 0.5900 0.6290 0.5851 0.6000 788,122 +0.01(+1.69%)
Aug 03, 2021 0.6000 0.6025 0.5712 0.5900 681,019 +0.00(+0.12%)
Aug 02, 2021 0.5900 0.6099 0.5711 0.5893 585,698 +0.00(+0.39%)
Jul 30, 2021 0.5949 0.6199 0.5602 0.5870 1,088,133 -0.00(-0.49%)
Jul 29, 2021 0.6029 0.6100 0.5833 0.5899 979,054 -0.01(-1.01%)
Jul 28, 2021 0.5990 0.6275 0.5800 0.5959 837,140 +0.03(+4.49%)
Jul 27, 2021 0.6100 0.6100 0.5500 0.5703 1,464,720 -0.04(-6.51%)
Jul 26, 2021 0.6510 0.6949 0.5800 0.6100 2,172,135 -0.07(-10.24%)
Jul 23, 2021 0.7563 0.7699 0.6459 0.6796 2,579,181 -0.09(-12.07%)
Jul 22, 2021 0.7900 0.7900 0.7500 0.7729 928,082 -0.01(-1.16%)
Jul 21, 2021 0.7800 0.8068 0.7660 0.7820 936,660 +0.00(+0.22%)
Jul 20, 2021 0.8000 0.7980 0.7700 0.7803 663,472 -0.02(-2.45%)
Jul 19, 2021 0.8000 0.8178 0.7701 0.7999 928,254 -0.01(-0.63%)
Jul 16, 2021 0.8200 0.8500 0.7950 0.8050 932,397 -0.01(-1.76%)
Jul 15, 2021 0.8500 0.8550 0.8020 0.8194 939,173 -0.03(-3.03%)
Jul 14, 2021 0.8800 0.9100 0.8115 0.8450 593,439 -0.03(-3.65%)
Jul 13, 2021 0.8791 0.9000 0.8700 0.8770 404,507 -0.01(-1.56%)
Jul 12, 2021 0.8600 0.9300 0.8400 0.8909 505,985 +0.01(+1.24%)
Jul 09, 2021 0.8063 0.8800 0.8063 0.8800 846,000 +0.09(+10.76%)
Jul 08, 2021 0.8120 0.8210 0.7825 0.7945 1,304,545 -0.06(-6.92%)
Jul 07, 2021 0.8801 0.9200 0.8430 0.8536 810,384 -0.04(-4.75%)
Jul 06, 2021 0.8971 0.9299 0.8701 0.8962 1,137,059 +0.02(+2.31%)
Jul 02, 2021 0.9159 0.9159 0.8700 0.8760 754,836 -0.04(-4.50%)
Jul 01, 2021 0.9400 0.9500 0.8999 0.9173 375,388 -0.02(-1.89%)
Jun 30, 2021 0.9400 0.9390 0.9032 0.9350 426,597 -0.00(-0.50%)
Jun 29, 2021 0.9320 0.9800 0.9300 0.9397 555,186 -0.01(-1.08%)
Jun 28, 2021 1.010 1.040 0.9301 0.9500 1,266,207 -0.10(-9.52%)
Jun 25, 2021 1.000 1.050 0.9800 1.050 1,587,054 +0.08(+8.53%)
Jun 24, 2021 0.9300 0.9900 0.9300 0.9675 733,594 +0.04(+4.29%)
Jun 23, 2021 0.9390 1.000 0.8700 0.9277 2,257,071 -0.02(-2.35%)
Jun 22, 2021 0.9275 0.9599 0.9200 0.9500 1,043,488 +0.00(+0.04%)
Jun 21, 2021 0.8500 0.9777 0.8500 0.9496 2,998,814 +0.09(+10.30%)
Jun 18, 2021 0.8482 0.9051 0.8432 0.8609 1,273,532 +0.01(+1.16%)
Jun 17, 2021 0.8400 0.8700 0.8236 0.8510 1,222,702 +0.02(+2.47%)
Jun 16, 2021 0.8337 0.8379 0.8030 0.8305 1,067,659 -0.00(-0.38%)
Jun 15, 2021 0.8600 0.8700 0.8250 0.8337 673,650 -0.03(-3.67%)
Jun 14, 2021 0.8500 0.8752 0.8232 0.8655 1,073,780 +0.03(+3.59%)
Jun 11, 2021 0.8600 0.8800 0.8350 0.8355 951,775 -0.02(-2.09%)
Jun 10, 2021 0.8700 0.9090 0.8420 0.8533 993,596 -0.01(-0.79%)
Jun 09, 2021 0.9200 0.9230 0.8600 0.8601 2,555,682 -0.08(-8.42%)
Jun 08, 2021 0.8100 0.9446 0.8028 0.9392 4,084,440 +0.14(+17.49%)
Jun 07, 2021 0.7955 0.7997 0.7710 0.7994 795,717 +0.01(+0.83%)
Jun 04, 2021 0.8100 0.8152 0.7806 0.7928 690,052 -0.02(-2.16%)
Jun 03, 2021 0.8000 0.8269 0.7700 0.8103 1,816,713 +0.02(+2.25%)
Jun 02, 2021 0.8025 0.8250 0.7910 0.7925 1,384,593 -0.01(-1.57%)
Jun 01, 2021 0.8200 0.8215 0.7800 0.8051 1,293,647 +0.00(+0.01%)
May 28, 2021 0.8492 0.8600 0.8034 0.8050 1,028,334 -0.04(-5.20%)
May 27, 2021 0.8500 0.8850 0.8291 0.8492 708,572 +0.02(+2.31%)
May 26, 2021 0.8000 0.8400 0.8000 0.8300 420,046 +0.03(+3.61%)
May 25, 2021 0.8176 0.8300 0.8008 0.8011 367,317 -0.01(-1.10%)
May 24, 2021 0.8200 0.8337 0.8010 0.8100 339,475 -0.01(-1.22%)
May 21, 2021 0.9000 0.9100 0.8001 0.8200 1,372,905 -0.05(-5.75%)
May 20, 2021 0.8700 0.8900 0.8600 0.8700 260,984 +0.00(+0.00%)
May 19, 2021 0.8500 0.8888 0.8350 0.8700 378,564 +0.02(+2.35%)
May 18, 2021 0.8200 0.8800 0.8100 0.8500 312,747 +0.01(+0.95%)
May 17, 2021 0.8100 0.8800 0.8001 0.8420 729,132 +0.04(+5.18%)
May 14, 2021 0.8000 0.8177 0.7803 0.8005 502,058 +0.01(+1.33%)
May 13, 2021 0.7800 0.8000 0.7700 0.7900 477,386 +0.01(+1.27%)
May 12, 2021 0.8000 0.8299 0.7801 0.7801 492,916 -0.02(-2.49%)
May 11, 2021 0.7400 0.8000 0.7303 0.8000 672,210 +0.03(+3.23%)
May 10, 2021 0.8400 0.8409 0.7600 0.7750 1,060,070 -0.05(-6.63%)
May 07, 2021 0.7900 0.8460 0.7900 0.8300 421,339 +0.03(+4.27%)
May 06, 2021 0.8600 0.8693 0.7902 0.7960 1,197,373 -0.07(-8.45%)
May 05, 2021 0.8710 0.9000 0.8500 0.8695 537,473 +0.01(+1.03%)
May 04, 2021 0.8631 0.8800 0.8499 0.8606 769,678 -0.04(-4.38%)
May 03, 2021 0.9200 0.9200 0.8600 0.9000 591,369 +0.01(+1.16%)
Apr 30, 2021 0.9031 0.9249 0.8787 0.8897 656,800 -0.03(-3.29%)
Apr 29, 2021 0.9600 0.9700 0.9000 0.9200 417,860 -0.04(-4.17%)
Apr 28, 2021 0.9200 0.9600 0.9200 0.9600 408,185 +0.02(+2.13%)
Apr 27, 2021 0.9800 0.9900 0.9200 0.9400 838,556 -0.02(-2.08%)
Apr 26, 2021 0.8901 0.9770 0.8899 0.9600 538,442 +0.07(+7.88%)
Apr 23, 2021 0.8500 0.9000 0.8480 0.8899 751,200 +0.02(+2.88%)
Apr 22, 2021 0.8800 0.9100 0.8403 0.8650 1,038,416 -0.01(-0.57%)
Apr 21, 2021 0.8100 0.9000 0.8000 0.8700 829,317 +0.05(+5.96%)
Apr 20, 2021 0.8043 0.8590 0.7961 0.8211 1,188,211 +0.01(+0.63%)
Apr 19, 2021 0.8242 0.8620 0.8050 0.8160 781,498 -0.05(-5.34%)
Apr 16, 2021 0.8850 0.8900 0.8197 0.8620 1,431,200 -0.02(-1.77%)
Apr 15, 2021 0.9542 0.9542 0.8700 0.8775 2,039,113 -0.06(-6.72%)
Apr 14, 2021 0.9700 0.9700 0.9300 0.9407 817,756 -0.04(-4.01%)
Apr 13, 2021 1.000 1.010 0.9100 0.9800 1,768,012 -0.03(-2.97%)
Apr 12, 2021 1.010 1.030 1.000 1.010 1,175,321 -0.02(-1.94%)
Apr 09, 2021 1.040 1.060 1.020 1.030 917,800 -0.02(-1.90%)
Apr 08, 2021 1.020 1.080 1.010 1.050 1,000,784 +0.01(+0.96%)
Apr 07, 2021 1.060 1.060 1.020 1.040 1,254,052 -0.03(-2.80%)
Apr 06, 2021 1.050 1.080 1.040 1.070 1,397,072 +0.00(+0.00%)
Apr 05, 2021 1.080 1.090 1.050 1.070 942,446 -0.01(-0.93%)
Apr 01, 2021 1.130 1.179 1.070 1.080 3,407,800 +0.00(+0.00%)
Mar 31, 2021 1.050 1.090 1.040 1.080 1,104,096 +0.01(+0.93%)
Mar 30, 2021 1.030 1.110 1.010 1.070 1,811,708 +0.04(+3.88%)
Mar 29, 2021 1.110 1.120 1.030 1.030 2,332,616 -0.13(-11.21%)
Mar 26, 2021 1.250 1.290 1.100 1.160 15,861,800 +0.11(+10.48%)
Mar 25, 2021 1.080 1.090 0.9800 1.050 5,194,859 +0.01(+0.96%)
Mar 24, 2021 1.140 1.150 1.000 1.040 3,880,854 -0.09(-7.96%)
Mar 23, 2021 1.220 1.230 1.110 1.130 1,422,174 -0.08(-6.61%)
Mar 22, 2021 1.270 1.290 1.200 1.210 1,603,854 -0.04(-3.20%)
Mar 19, 2021 1.260 1.273 1.200 1.250 1,227,200 -0.01(-0.79%)
Mar 18, 2021 1.290 1.320 1.250 1.260 1,484,049 -0.06(-4.55%)
Mar 17, 2021 1.280 1.340 1.230 1.320 2,061,044 -0.01(-0.75%)
Mar 16, 2021 1.360 1.390 1.300 1.330 1,363,838 -0.07(-5.00%)
Mar 15, 2021 1.350 1.425 1.340 1.400 2,389,786 +0.05(+3.70%)
Mar 12, 2021 1.280 1.350 1.270 1.350 1,108,000 +0.04(+3.05%)
Mar 11, 2021 1.330 1.340 1.250 1.310 1,214,190 +0.06(+4.80%)
Mar 10, 2021 1.330 1.340 1.200 1.250 1,557,456 -0.05(-3.85%)
Mar 09, 2021 1.200 1.330 1.130 1.300 3,273,774 +0.13(+11.11%)
Mar 08, 2021 1.200 1.260 1.120 1.170 2,059,812 -0.09(-7.14%)
Mar 05, 2021 1.100 1.270 0.9600 1.260 4,611,100 +0.20(+18.87%)
Mar 04, 2021 1.160 1.170 0.9700 1.060 4,926,499 -0.14(-11.67%)
Mar 03, 2021 1.330 1.400 1.180 1.200 1,821,913 -0.12(-9.09%)
Mar 02, 2021 1.400 1.400 1.300 1.320 1,547,177 -0.09(-6.38%)
Mar 01, 2021 1.410 1.450 1.370 1.410 1,533,576 +0.08(+6.02%)
Feb 26, 2021 1.360 1.500 1.250 1.330 5,335,400 -0.16(-10.74%)
Feb 25, 2021 1.710 1.730 1.470 1.490 2,505,195 -0.21(-12.35%)
Feb 24, 2021 1.650 1.820 1.600 1.700 1,484,040 +0.02(+1.19%)
Feb 23, 2021 1.590 1.790 1.470 1.680 4,399,002 -0.15(-8.20%)
Feb 22, 2021 2.160 2.190 1.800 1.830 4,445,059 -0.02(-1.08%)
Feb 19, 2021 1.840 2.030 1.810 1.850 3,850,300 +0.11(+6.32%)
Feb 18, 2021 1.920 1.960 1.700 1.740 4,701,318 -0.30(-14.71%)
Feb 17, 2021 1.970 2.100 1.880 2.040 6,360,548 +0.15(+7.94%)
Feb 16, 2021 2.070 2.230 1.880 1.890 13,848,955 +0.02(+1.07%)
Feb 12, 2021 1.510 1.930 1.460 1.870 17,105,200 +0.38(+25.50%)
Feb 11, 2021 1.450 1.550 1.400 1.490 5,313,461 +0.06(+4.20%)
Feb 10, 2021 1.470 1.490 1.310 1.430 4,386,181 +0.01(+0.70%)
Feb 09, 2021 1.470 1.500 1.350 1.420 4,046,641 -0.03(-2.07%)
Feb 08, 2021 1.600 1.620 1.400 1.450 6,560,075 -0.08(-5.23%)
Feb 05, 2021 1.460 1.730 1.395 1.530 22,852,100 +0.22(+16.79%)
Feb 04, 2021 1.250 1.390 1.240 1.310 11,736,941 +0.14(+11.97%)
Feb 03, 2021 1.190 1.220 1.150 1.170 3,777,043 -0.01(-0.85%)
Feb 02, 2021 1.150 1.250 1.110 1.180 7,418,167 +0.07(+6.31%)
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.