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

Nxt-Id Inc (NQ: NXTD )

2.420 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 1, 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 2.600 2.770 391,790 +0.18(+6.95%)
Jan 28, 2022 2.530 2.590 2.410 2.590 394,517 +0.05(+1.97%)
Jan 27, 2022 2.790 2.860 2.510 2.540 637,078 -0.23(-8.30%)
Jan 26, 2022 2.980 3.060 2.730 2.770 762,491 -0.11(-3.82%)
Jan 25, 2022 2.800 3.050 2.790 2.880 1,863,607 +0.05(+1.77%)
Jan 24, 2022 2.760 2.920 2.620 2.830 1,382,611 -0.20(-6.60%)
Jan 21, 2022 3.150 3.210 2.870 3.030 932,102 -0.13(-4.11%)
Jan 20, 2022 3.290 3.600 3.120 3.160 1,404,215 -0.05(-1.56%)
Jan 19, 2022 3.280 3.370 3.140 3.210 659,128 -0.10(-3.02%)
Jan 18, 2022 3.150 3.389 3.100 3.310 676,677 +0.03(+0.91%)
Jan 14, 2022 3.280 0 -0.45(-12.06%)
Jan 13, 2022 4.440 4.470 3.560 3.730 6,260,486 -0.41(-9.90%)
Jan 12, 2022 3.240 4.290 3.210 4.140 13,161,159 +0.97(+30.60%)
Jan 11, 2022 3.120 3.360 3.050 3.170 798,435 +0.05(+1.60%)
Jan 10, 2022 2.930 3.160 2.900 3.120 431,268 +0.07(+2.30%)
Jan 07, 2022 2.950 3.160 2.900 3.050 849,089 +0.05(+1.67%)
Jan 06, 2022 3.180 3.225 2.930 3.000 691,296 -0.21(-6.54%)
Jan 05, 2022 3.200 3.780 3.150 3.210 2,506,610 -0.08(-2.43%)
Jan 04, 2022 3.410 3.550 3.130 3.290 1,106,454 -0.07(-2.08%)
Jan 03, 2022 3.040 3.370 2.870 3.360 1,470,314 +0.30(+9.80%)
Dec 31, 2021 3.210 3.420 3.020 3.060 1,243,668 -0.17(-5.12%)
Dec 30, 2021 3.250 3.580 3.110 3.225 1,945,335 -0.07(-2.27%)
Dec 29, 2021 4.010 4.010 3.230 3.300 3,129,576 -0.68(-17.09%)
Dec 28, 2021 4.230 4.500 3.820 3.980 4,561,681 -0.74(-15.68%)
Dec 27, 2021 4.300 4.870 3.930 4.720 14,805,697 +0.71(+17.71%)
Dec 23, 2021 3.440 4.333 3.030 4.010 13,889,628 +0.66(+19.70%)
Dec 22, 2021 2.580 3.390 2.520 3.350 4,933,331 +0.74(+28.35%)
Dec 21, 2021 2.450 2.660 2.450 2.610 468,043 +0.14(+5.67%)
Dec 20, 2021 2.570 2.580 2.380 2.470 1,111,179 -0.24(-8.86%)
Dec 17, 2021 2.640 2.740 2.570 2.710 1,306,918 -0.02(-0.73%)
Dec 16, 2021 2.580 2.780 2.510 2.730 2,158,230 -0.05(-1.80%)
Dec 15, 2021 2.500 3.460 2.410 2.780 49,022,468 +0.31(+12.55%)
Dec 14, 2021 2.600 2.690 2.370 2.470 682,647 -0.20(-7.49%)
Dec 13, 2021 2.710 2.750 2.510 2.670 424,077 -0.01(-0.37%)
Dec 10, 2021 2.680 2.760 2.580 2.680 386,685 -0.05(-1.83%)
Dec 09, 2021 2.550 2.730 2.495 2.730 600,504 +0.15(+5.81%)
Dec 08, 2021 2.490 2.680 2.420 2.580 343,092 +0.13(+5.31%)
Dec 07, 2021 2.610 2.680 2.430 2.450 659,663 -0.05(-2.00%)
Dec 06, 2021 2.530 2.568 2.350 2.500 291,763 -0.04(-1.57%)
Dec 03, 2021 2.730 2.730 2.520 2.540 363,955 -0.21(-7.64%)
Dec 02, 2021 2.670 2.740 2.570 2.750 435,605 +0.03(+1.10%)
Dec 01, 2021 2.990 3.110 2.640 2.720 818,607 -0.21(-7.17%)
Nov 30, 2021 2.950 3.200 2.820 2.930 853,072 -0.02(-0.68%)
Nov 29, 2021 2.910 3.030 2.765 2.950 540,500 +0.06(+2.08%)
Nov 26, 2021 2.910 3.000 2.750 2.890 687,961 -0.21(-6.77%)
Nov 24, 2021 2.650 3.330 2.580 3.100 2,696,173 +0.45(+16.98%)
Nov 23, 2021 2.690 2.770 2.520 2.650 710,578 -0.05(-1.85%)
Nov 22, 2021 3.040 3.050 2.670 2.700 775,004 -0.34(-11.18%)
Nov 19, 2021 3.070 3.142 3.010 3.040 211,714 -0.02(-0.65%)
Nov 18, 2021 3.310 3.100 3.040 3.060 450,686 -0.29(-8.66%)
Nov 17, 2021 3.380 3.449 3.260 3.350 398,323 -0.01(-0.30%)
Nov 16, 2021 3.400 3.470 3.172 3.360 618,734 -0.16(-4.55%)
Nov 15, 2021 3.730 3.790 3.500 3.520 462,600 -0.21(-5.63%)
Nov 12, 2021 3.610 3.880 3.450 3.730 795,733 +0.09(+2.47%)
Nov 11, 2021 3.910 3.920 3.630 3.640 933,117 -0.21(-5.45%)
Nov 10, 2021 4.120 3.850 1,587,426 -0.37(-8.77%)
Nov 09, 2021 4.110 4.350 3.855 4.220 1,421,646 +0.24(+6.03%)
Nov 08, 2021 4.030 4.190 3.850 3.980 1,316,087 +0.04(+1.02%)
Nov 05, 2021 4.000 4.020 3.760 3.940 785,968 -0.01(-0.25%)
Nov 04, 2021 4.260 4.530 3.940 3.950 1,613,800 -0.38(-8.78%)
Nov 03, 2021 3.920 4.420 3.920 4.330 2,446,420 -0.26(-5.66%)
Nov 02, 2021 5.360 5.600 4.120 4.590 27,163,474 +0.19(+4.32%)
Nov 01, 2021 3.350 5.550 3.590 4.400 33,706,144 +0.70(+18.92%)
Oct 29, 2021 2.940 3.990 2.870 3.700 13,695,332 +0.73(+24.58%)
Oct 28, 2021 2.980 3.014 2.849 2.970 1,301,953 +0.09(+3.13%)
Oct 27, 2021 2.940 3.080 2.843 2.880 897,892 -0.11(-3.68%)
Oct 26, 2021 2.750 3.190 2.990 4,852,680 +0.33(+12.41%)
Oct 25, 2021 2.670 2.840 2.610 2.660 1,261,846 +0.05(+1.92%)
Oct 22, 2021 2.850 2.600 2.610 2,134,764 -0.36(-12.12%)
Oct 21, 2021 3.050 3.130 2.920 2.970 1,479,510 -0.14(-4.50%)
Oct 20, 2021 3.180 3.260 2.970 3.110 3,163,575 -0.06(-1.89%)
Oct 19, 2021 3.040 3.400 2.900 3.170 4,374,277 +0.04(+1.28%)
Oct 18, 2021 3.510 3.690 3.010 3.130 5,392,758 +2.73(+686.43%)
Oct 15, 2021 0.3450 0.6476 0.3399 0.3980 360,980,544 +0.06(+17.93%)
Oct 14, 2021 0.3500 0.3540 0.3340 0.3375 7,483,733 -0.00(-0.27%)
Oct 13, 2021 0.3400 0.3443 0.3330 0.3384 5,473,242 +0.00(+0.42%)
Oct 12, 2021 0.3350 0.3500 0.3330 0.3370 6,994,067 +0.00(+0.00%)
Oct 11, 2021 0.3500 0.3549 0.3333 0.3370 12,036,930 -0.02(-5.34%)
Oct 08, 2021 0.3719 0.3719 0.3500 0.3560 11,636,610 -0.01(-3.47%)
Oct 07, 2021 0.4006 0.4045 0.3557 0.3688 22,456,212 -0.03(-8.53%)
Oct 06, 2021 0.3796 0.4570 0.3600 0.4032 75,105,984 +0.06(+17.65%)
Oct 05, 2021 0.3700 0.3928 0.3401 0.3427 11,726,162 -0.03(-8.47%)
Oct 04, 2021 0.3943 0.4017 0.3648 0.3744 13,944,909 -0.03(-6.87%)
Oct 01, 2021 0.4446 0.4499 0.3900 0.4020 22,374,544 -0.01(-2.09%)
Sep 30, 2021 0.3888 0.4435 0.3832 0.4106 23,789,448 +0.03(+8.00%)
Sep 29, 2021 0.4049 0.4059 0.3750 0.3802 13,615,603 -0.01(-3.53%)
Sep 28, 2021 0.3800 0.4250 0.3800 0.3941 12,568,545 -0.00(-0.18%)
Sep 27, 2021 0.3645 0.4000 0.3600 0.3948 6,233,327 +0.03(+9.73%)
Sep 24, 2021 0.3665 0.3690 0.3515 0.3598 2,946,718 -0.02(-4.56%)
Sep 23, 2021 0.3740 0.3800 0.3610 0.3770 3,463,599 +0.00(+0.08%)
Sep 22, 2021 0.3799 0.3900 0.3568 0.3767 5,632,733 +0.01(+1.62%)
Sep 21, 2021 0.4000 0.4000 0.3600 0.3707 6,682,614 -0.02(-5.36%)
Sep 20, 2021 0.4200 0.4200 0.3900 0.3917 6,561,480 -0.06(-12.96%)
Sep 17, 2021 0.4199 0.4500 0.4050 0.4500 10,709,604 +0.04(+8.99%)
Sep 16, 2021 0.4041 0.4182 0.3900 0.4129 6,205,586 -0.01(-1.60%)
Sep 15, 2021 0.4178 0.4450 0.3860 0.4196 43,264,732 -0.04(-8.48%)
Sep 14, 2021 0.5202 0.5299 0.4500 0.4585 5,902,691 -0.06(-10.97%)
Sep 13, 2021 0.5614 0.5648 0.5100 0.5150 5,432,906 -0.05(-9.44%)
Sep 10, 2021 0.5900 0.5900 0.5610 0.5687 3,648,681 -0.01(-1.28%)
Sep 09, 2021 0.6200 0.6198 0.5600 0.5761 5,466,698 -0.02(-4.14%)
Sep 08, 2021 0.6440 0.6583 0.6000 0.6010 3,632,906 -0.05(-7.55%)
Sep 07, 2021 0.7159 0.7295 0.6334 0.6501 5,169,349 -0.08(-10.43%)
Sep 03, 2021 0.6906 0.7500 0.6906 0.7258 5,962,503 +0.02(+3.02%)
Sep 02, 2021 0.6880 0.7100 0.6880 0.7045 1,668,986 +0.02(+2.40%)
Sep 01, 2021 0.6850 0.7166 0.6730 0.6880 2,198,543 -0.01(-1.71%)
Aug 31, 2021 0.6800 0.7197 0.6753 0.7000 1,939,006 +0.02(+3.24%)
Aug 30, 2021 0.6900 0.7049 0.6720 0.6780 2,360,230 -0.02(-2.32%)
Aug 27, 2021 0.6844 0.7350 0.6844 0.6941 2,446,434 +0.01(+1.18%)
Aug 26, 2021 0.7001 0.7400 0.6792 0.6860 1,661,870 -0.02(-3.11%)
Aug 25, 2021 0.7180 0.7286 0.7049 0.7080 1,212,765 -0.01(-1.48%)
Aug 24, 2021 0.6900 0.7261 0.6813 0.7186 1,555,341 +0.02(+2.61%)
Aug 23, 2021 0.7100 0.7177 0.6602 0.7003 2,237,571 +0.01(+1.74%)
Aug 20, 2021 0.6700 0.7258 0.6602 0.6883 4,454,692 +0.02(+3.53%)
Aug 19, 2021 0.6500 0.7198 0.6414 0.6648 4,656,975 +0.00(+0.71%)
Aug 18, 2021 0.6284 0.7050 0.6245 0.6601 2,060,933 +0.04(+6.45%)
Aug 17, 2021 0.7100 0.7081 0.6171 0.6201 2,929,863 -0.08(-11.79%)
Aug 16, 2021 0.7600 0.7600 0.7009 0.7030 2,946,264 -0.06(-8.10%)
Aug 13, 2021 0.7589 0.7899 0.7550 0.7650 1,272,489 -0.02(-2.16%)
Aug 12, 2021 0.7550 0.7946 0.7412 0.7819 1,883,221 -0.00(-0.38%)
Aug 11, 2021 0.7800 0.8091 0.7600 0.7849 2,790,896 -0.00(-0.39%)
Aug 10, 2021 0.8200 0.8373 0.7720 0.7880 2,536,914 -0.03(-3.76%)
Aug 09, 2021 0.8092 0.8756 0.7900 0.8188 7,167,775 +0.04(+5.65%)
Aug 06, 2021 0.7425 0.8995 0.7425 0.7750 15,494,207 +0.03(+4.28%)
Aug 05, 2021 0.7362 0.7879 0.7336 0.7432 6,958,431 -0.02(-2.42%)
Aug 04, 2021 0.7400 0.7880 0.7350 0.7616 5,516,880 +0.02(+3.28%)
Aug 03, 2021 0.7449 0.7599 0.7306 0.7374 1,932,949 -0.02(-3.10%)
Aug 02, 2021 0.7800 0.8290 0.7534 0.7610 5,186,480 +0.00(+0.29%)
Jul 30, 2021 0.7421 0.7788 0.7300 0.7588 4,632,711 -0.00(-0.16%)
Jul 29, 2021 0.7600 0.8189 0.7403 0.7600 5,531,298 -0.03(-3.33%)
Jul 28, 2021 0.7800 0.8600 0.7500 0.7862 15,201,946 +0.04(+5.96%)
Jul 27, 2021 0.8500 0.9399 0.7300 0.7420 18,555,592 -0.16(-17.62%)
Jul 26, 2021 0.8400 1.390 0.7529 0.9007 77,097,200 +0.12(+15.15%)
Jul 23, 2021 0.8001 0.8314 0.7700 0.7822 529,287 -0.02(-2.23%)
Jul 22, 2021 0.8100 0.8500 0.7900 0.8000 1,397,161 -0.02(-2.44%)
Jul 21, 2021 0.8000 0.8400 0.7515 0.8200 2,057,691 +0.03(+3.20%)
Jul 20, 2021 0.7400 0.8099 0.7300 0.7946 758,753 +0.06(+8.34%)
Jul 19, 2021 0.7408 0.7692 0.7200 0.7334 953,845 -0.03(-4.13%)
Jul 16, 2021 0.8000 0.8054 0.7600 0.7650 695,825 -0.04(-5.02%)
Jul 15, 2021 0.8350 0.8614 0.7808 0.8054 954,255 -0.03(-3.54%)
Jul 14, 2021 0.8600 0.8700 0.8350 0.8350 541,570 -0.04(-4.02%)
Jul 13, 2021 0.8900 0.8900 0.8510 0.8700 676,542 -0.03(-3.35%)
Jul 12, 2021 0.8800 0.9100 0.8470 0.9002 1,364,457 +0.02(+2.27%)
Jul 09, 2021 0.8651 0.9159 0.8522 0.8802 667,847 +0.01(+1.17%)
Jul 08, 2021 0.8700 0.8750 0.8310 0.8700 691,433 -0.01(-0.57%)
Jul 07, 2021 0.9400 0.9400 0.8701 0.8750 667,407 -0.04(-4.37%)
Jul 06, 2021 0.8802 0.9493 0.8650 0.9150 1,099,544 +0.03(+3.93%)
Jul 02, 2021 0.8605 0.9198 0.8601 0.8804 1,260,897 +0.02(+2.37%)
Jul 01, 2021 0.8800 0.8887 0.8510 0.8600 789,008 -0.03(-3.36%)
Jun 30, 2021 0.9000 0.9000 0.8600 0.8899 1,030,138 -0.02(-1.67%)
Jun 29, 2021 0.9080 0.9500 0.9000 0.9050 1,146,066 -0.00(-0.33%)
Jun 28, 2021 0.9600 0.9566 0.8901 0.9080 925,071 -0.03(-2.89%)
Jun 25, 2021 0.9700 0.9800 0.9250 0.9350 1,094,929 -0.05(-5.50%)
Jun 24, 2021 0.9200 0.9900 0.8820 0.9894 1,988,016 +0.07(+7.15%)
Jun 23, 2021 0.8300 0.9629 0.8230 0.9234 2,361,221 +0.08(+9.33%)
Jun 22, 2021 0.8800 0.8900 0.8220 0.8446 1,909,389 -0.06(-6.27%)
Jun 21, 2021 0.9000 0.9100 0.8720 0.9011 1,354,853 -0.01(-0.98%)
Jun 18, 2021 0.9699 0.9699 0.9100 0.9100 2,319,636 -0.08(-7.66%)
Jun 17, 2021 0.9947 1.040 0.9820 0.9855 1,484,145 -0.03(-3.38%)
Jun 16, 2021 1.000 1.040 0.9818 1.020 2,946,656 -0.04(-3.77%)
Jun 15, 2021 1.180 1.190 1.030 1.060 12,196,583 -0.28(-20.90%)
Jun 14, 2021 0.9700 1.450 0.9220 1.340 28,884,580 +0.39(+41.22%)
Jun 11, 2021 0.9100 0.9500 0.8900 0.9489 1,017,203 +0.06(+6.38%)
Jun 10, 2021 0.9036 0.9200 0.8850 0.8920 656,347 -0.01(-1.32%)
Jun 09, 2021 0.9500 0.9500 0.9000 0.9039 1,064,232 -0.00(-0.29%)
Jun 08, 2021 0.9600 0.9799 0.8956 0.9065 1,626,626 -0.03(-2.87%)
Jun 07, 2021 0.8700 0.9598 0.8700 0.9333 2,597,172 +0.06(+7.28%)
Jun 04, 2021 0.8999 0.8999 0.8660 0.8700 711,690 -0.03(-3.32%)
Jun 03, 2021 0.9011 0.9100 0.8510 0.8999 1,752,647 -0.03(-3.24%)
Jun 02, 2021 0.8427 0.9548 0.8400 0.9300 3,012,628 +0.09(+10.52%)
Jun 01, 2021 0.8600 0.8771 0.8300 0.8415 1,119,227 -0.00(-0.39%)
May 28, 2021 0.7700 0.8690 0.7700 0.8448 1,906,058 +0.06(+7.17%)
May 27, 2021 0.7800 0.8093 0.7680 0.7883 1,283,540 +0.01(+1.06%)
May 26, 2021 0.7500 0.7867 0.7400 0.7800 897,971 +0.04(+5.41%)
May 25, 2021 0.7700 0.7760 0.7200 0.7400 1,089,390 -0.03(-3.90%)
May 24, 2021 0.7800 0.8288 0.7541 0.7700 1,287,034 -0.00(-0.49%)
May 21, 2021 0.8200 0.8290 0.7700 0.7738 1,158,597 -0.05(-6.55%)
May 20, 2021 0.7700 0.8300 0.7535 0.8280 1,833,261 +0.08(+11.17%)
May 19, 2021 0.7300 0.7553 0.7050 0.7448 1,133,545 -0.01(-1.43%)
May 18, 2021 0.7500 0.7857 0.7395 0.7556 1,031,844 +0.01(+0.75%)
May 17, 2021 0.7346 0.7890 0.7200 0.7500 1,177,196 +0.03(+4.15%)
May 14, 2021 0.7300 0.7489 0.7000 0.7201 1,177,038 +0.03(+4.05%)
May 13, 2021 0.7200 0.7499 0.6636 0.6921 959,385 -0.03(-3.87%)
May 12, 2021 0.7300 0.7650 0.7171 0.7200 1,157,531 -0.05(-6.18%)
May 11, 2021 0.7200 0.7899 0.7006 0.7674 1,615,419 -0.01(-0.80%)
May 10, 2021 0.7936 0.8200 0.7601 0.7736 1,054,439 -0.04(-5.08%)
May 07, 2021 0.7900 0.8669 0.7805 0.8150 1,743,704 +0.05(+6.73%)
May 06, 2021 0.8200 0.8384 0.7500 0.7636 1,178,866 -0.05(-6.31%)
May 05, 2021 0.8600 0.8792 0.8052 0.8150 1,536,562 -0.07(-7.39%)
May 04, 2021 0.8600 0.8900 0.8300 0.8800 1,847,598 -0.01(-1.42%)
May 03, 2021 0.8900 0.9200 0.8500 0.8927 2,978,665 +0.01(+1.44%)
Apr 30, 2021 0.8700 0.9289 0.8600 0.8800 1,814,500 -0.01(-0.62%)
Apr 29, 2021 0.9400 0.9698 0.8501 0.8855 2,418,197 -0.05(-5.80%)
Apr 28, 2021 0.9700 1.000 0.9100 0.9400 3,524,791 -0.09(-8.74%)
Apr 27, 2021 0.9100 1.100 0.9000 1.030 6,929,350 +0.13(+14.46%)
Apr 26, 2021 0.7980 0.9667 0.7900 0.8999 4,760,034 +0.12(+15.82%)
Apr 23, 2021 0.7883 0.8088 0.7701 0.7770 2,397,600 -0.02(-2.79%)
Apr 22, 2021 0.7663 0.8375 0.7250 0.7993 3,462,257 +0.03(+4.33%)
Apr 21, 2021 0.6511 0.7777 0.6500 0.7661 3,718,303 +0.10(+15.03%)
Apr 20, 2021 0.7260 0.7333 0.6600 0.6660 3,317,918 -0.07(-10.00%)
Apr 19, 2021 0.7400 0.7700 0.7300 0.7400 3,654,776 -0.03(-3.90%)
Apr 16, 2021 0.9000 0.9000 0.7629 0.7700 8,188,200 -0.27(-25.96%)
Apr 15, 2021 1.110 1.140 1.020 1.040 3,464,197 -0.10(-8.77%)
Apr 14, 2021 1.240 1.260 1.100 1.140 3,146,012 -0.09(-7.32%)
Apr 13, 2021 1.170 1.230 1.060 1.230 4,286,026 +0.08(+6.96%)
Apr 12, 2021 1.210 1.270 1.140 1.150 3,170,998 -0.07(-5.74%)
Apr 09, 2021 1.240 1.258 1.160 1.220 2,870,500 -0.03(-2.40%)
Apr 08, 2021 1.280 1.300 1.210 1.250 2,215,675 -0.02(-1.57%)
Apr 07, 2021 1.350 1.350 1.250 1.270 2,638,927 -0.08(-5.93%)
Apr 06, 2021 1.350 1.420 1.310 1.350 3,846,303 +0.00(+0.00%)
Apr 05, 2021 1.360 1.440 1.340 1.350 3,567,633 -0.03(-2.17%)
Apr 01, 2021 1.430 1.480 1.355 1.380 2,695,900 -0.03(-2.13%)
Mar 31, 2021 1.320 1.440 1.310 1.410 4,947,077 +0.03(+2.17%)
Mar 30, 2021 1.350 1.380 1.280 1.380 2,500,268 +0.03(+2.22%)
Mar 29, 2021 1.400 1.420 1.310 1.350 2,459,495 -0.09(-6.25%)
Mar 26, 2021 1.380 1.440 1.263 1.440 3,118,400 +0.03(+2.13%)
Mar 25, 2021 1.200 1.410 1.180 1.410 4,141,639 +0.13(+10.16%)
Mar 24, 2021 1.440 1.460 1.260 1.280 4,244,954 -0.13(-9.22%)
Mar 23, 2021 1.560 1.560 1.400 1.410 4,061,645 -0.14(-9.03%)
Mar 22, 2021 1.660 1.670 1.550 1.550 3,138,385 -0.11(-6.63%)
Mar 19, 2021 1.640 1.710 1.580 1.660 3,166,800 +0.08(+5.06%)
Mar 18, 2021 1.670 1.830 1.580 1.580 9,452,413 -0.13(-7.60%)
Mar 17, 2021 1.550 1.770 1.540 1.710 6,435,450 +0.09(+5.56%)
Mar 16, 2021 1.710 1.710 1.560 1.620 3,870,400 -0.11(-6.36%)
Mar 15, 2021 1.700 1.790 1.680 1.730 5,501,315 +0.12(+7.45%)
Mar 12, 2021 1.570 1.770 1.530 1.610 9,264,500 -0.12(-6.94%)
Mar 11, 2021 1.720 1.850 1.660 1.730 11,806,513 +0.01(+0.58%)
Mar 10, 2021 1.810 1.920 1.630 1.720 20,634,370 +0.01(+0.58%)
Mar 09, 2021 1.420 1.870 1.380 1.710 27,058,562 +0.40(+30.53%)
Mar 08, 2021 1.480 1.500 1.280 1.310 5,640,751 -0.09(-6.43%)
Mar 05, 2021 1.400 1.420 1.050 1.400 7,311,800 +0.08(+6.06%)
Mar 04, 2021 1.580 1.640 1.220 1.320 9,667,052 -0.34(-20.48%)
Mar 03, 2021 1.770 1.810 1.620 1.660 6,289,287 -0.05(-2.92%)
Mar 02, 2021 1.920 1.960 1.670 1.710 5,633,540 -0.10(-5.52%)
Mar 01, 2021 1.730 2.000 1.700 1.810 8,760,723 +0.16(+9.70%)
Feb 26, 2021 1.750 1.835 1.580 1.650 5,616,900 -0.09(-5.17%)
Feb 25, 2021 1.950 2.010 1.700 1.740 6,902,743 -0.14(-7.45%)
Feb 24, 2021 1.950 2.130 1.880 1.880 8,160,910 +0.04(+2.17%)
Feb 23, 2021 1.760 1.940 1.510 1.840 12,641,809 -0.44(-19.30%)
Feb 22, 2021 2.230 2.560 2.200 2.280 13,241,627 -0.38(-14.29%)
Feb 19, 2021 2.730 3.120 2.560 2.660 66,118,000 +0.24(+9.92%)
Feb 18, 2021 2.600 2.950 2.340 2.420 31,831,376 -1.00(-29.24%)
Feb 17, 2021 2.060 3.440 1.980 3.420 93,664,752 +1.47(+75.38%)
Feb 16, 2021 2.130 2.180 1.930 1.950 18,503,950 +0.05(+2.63%)
Feb 12, 2021 1.900 2.120 1.500 1.900 19,207,800 -0.28(-12.84%)
Feb 11, 2021 2.020 2.490 1.940 2.180 53,394,376 +0.46(+26.74%)
Feb 10, 2021 1.770 1.850 1.600 1.720 16,129,201 -0.26(-13.13%)
Feb 09, 2021 1.990 2.370 1.810 1.980 67,298,552 +0.31(+18.56%)
Feb 08, 2021 1.630 1.850 1.440 1.670 106,772,552 +0.45(+36.89%)
Feb 05, 2021 1.260 1.280 1.170 1.220 4,023,700 -0.03(-2.40%)
Feb 04, 2021 1.280 1.290 1.230 1.250 3,285,087 +0.00(+0.00%)
Feb 03, 2021 1.250 1.390 1.210 1.250 6,129,842 +0.02(+1.63%)
Feb 02, 2021 1.220 1.290 1.160 1.230 6,483,691 +0.03(+2.50%)
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.