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

Seres Therapeutics Inc (NQ: MCRB )

1.030 +0.280 (+37.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2018 10.57 10.57 9.900 10.10 193,131 -0.32(-3.07%)
Jan 30, 2018 10.82 10.93 10.37 10.42 102,702 -0.53(-4.84%)
Jan 29, 2018 10.97 11.05 10.72 10.95 109,110 -0.07(-0.64%)
Jan 26, 2018 11.15 11.22 10.95 11.02 59,394 -0.03(-0.27%)
Jan 25, 2018 11.03 11.19 10.87 11.05 89,998 +0.09(+0.82%)
Jan 24, 2018 11.21 11.35 10.81 10.96 98,784 -0.20(-1.79%)
Jan 23, 2018 10.86 11.20 10.77 11.16 143,716 +0.35(+3.24%)
Jan 22, 2018 10.59 10.89 10.52 10.81 162,469 +0.24(+2.27%)
Jan 19, 2018 10.22 10.57 10.11 10.57 78,204 +0.32(+3.12%)
Jan 18, 2018 10.23 10.28 9.910 10.25 48,236 +0.05(+0.49%)
Jan 17, 2018 10.20 10.24 9.830 10.20 116,783 +0.11(+1.09%)
Jan 16, 2018 10.64 10.77 10.02 10.09 145,305 -0.43(-4.09%)
Jan 12, 2018 10.52 10.52 10.52 0 -0.11(-1.03%)
Jan 11, 2018 10.46 10.72 10.45 10.63 102,599 +0.15(+1.43%)
Jan 10, 2018 10.05 10.54 9.940 10.48 164,672 +0.46(+4.59%)
Jan 09, 2018 10.22 10.28 9.950 10.02 142,121 -0.22(-2.15%)
Jan 08, 2018 10.60 10.60 10.20 10.24 127,735 -0.37(-3.49%)
Jan 05, 2018 10.67 10.96 10.55 10.61 136,326 +0.01(+0.09%)
Jan 04, 2018 10.89 10.99 10.42 10.60 200,782 -0.19(-1.76%)
Jan 03, 2018 10.58 10.95 10.43 10.79 156,155 +0.24(+2.27%)
Jan 02, 2018 10.22 10.37 10.02 10.55 327,280 +0.41(+4.04%)
Dec 29, 2017 10.14 10.14 10.14 0 -0.17(-1.65%)
Dec 28, 2017 10.21 10.36 10.14 10.31 61,083 +0.10(+0.98%)
Dec 27, 2017 10.22 10.45 10.13 10.21 115,004 -0.04(-0.39%)
Dec 26, 2017 10.14 10.49 10.08 10.25 149,112 +0.10(+0.99%)
Dec 22, 2017 10.22 10.22 10.05 10.15 97,169 +0.02(+0.20%)
Dec 21, 2017 10.46 10.48 10.11 10.13 132,434 -0.34(-3.25%)
Dec 20, 2017 10.14 10.57 10.14 10.47 269,793 +0.33(+3.25%)
Dec 19, 2017 10.24 10.38 10.08 10.14 251,824 -0.06(-0.59%)
Dec 18, 2017 10.03 10.30 9.870 10.20 288,360 +0.25(+2.51%)
Dec 15, 2017 9.900 10.20 9.720 9.950 361,665 +0.11(+1.12%)
Dec 14, 2017 10.13 10.13 9.670 9.840 394,282 -0.24(-2.38%)
Dec 13, 2017 9.900 10.17 9.900 10.08 191,206 +0.23(+2.34%)
Dec 12, 2017 10.20 10.27 9.840 9.850 186,931 -0.34(-3.34%)
Dec 11, 2017 10.23 10.30 10.03 10.19 111,169 -0.01(-0.10%)
Dec 08, 2017 10.01 10.32 10.01 10.20 143,307 +0.14(+1.39%)
Dec 07, 2017 9.840 10.11 9.605 10.06 109,202 +0.27(+2.76%)
Dec 06, 2017 9.920 9.920 9.520 9.790 101,424 -0.08(-0.81%)
Dec 05, 2017 9.940 10.26 9.850 9.870 111,289 -0.03(-0.30%)
Dec 04, 2017 10.60 10.60 9.800 9.900 224,849 -0.65(-6.16%)
Dec 01, 2017 10.56 10.66 10.30 10.55 127,114 +0.05(+0.48%)
Nov 30, 2017 10.30 10.70 10.28 10.50 409,454 +0.26(+2.54%)
Nov 29, 2017 10.34 10.42 10.14 10.24 117,073 -0.12(-1.16%)
Nov 28, 2017 10.47 10.47 10.02 10.36 196,845 -0.02(-0.19%)
Nov 27, 2017 9.580 10.53 9.580 10.38 220,376 +0.84(+8.81%)
Nov 24, 2017 9.400 9.620 9.400 9.540 42,958 +0.13(+1.38%)
Nov 22, 2017 9.400 9.590 9.320 9.410 128,120 +0.01(+0.11%)
Nov 21, 2017 9.490 9.560 9.290 9.400 122,549 +0.02(+0.21%)
Nov 20, 2017 9.360 9.600 9.210 9.380 99,110 -0.03(-0.32%)
Nov 17, 2017 9.400 9.620 9.100 9.410 185,507 +0.09(+0.97%)
Nov 16, 2017 9.230 9.645 9.150 9.320 188,670 +0.17(+1.86%)
Nov 15, 2017 9.580 9.580 9.150 9.150 182,686 -0.37(-3.89%)
Nov 14, 2017 9.700 9.880 9.290 9.520 246,969 -0.14(-1.45%)
Nov 13, 2017 10.35 10.35 9.600 9.660 197,703 -0.68(-6.58%)
Nov 10, 2017 10.00 10.49 9.831 10.34 191,415 +0.37(+3.71%)
Nov 09, 2017 10.52 10.52 9.890 9.970 357,955 -0.01(-0.10%)
Nov 08, 2017 10.20 10.75 9.800 9.980 458,679 +0.40(+4.18%)
Nov 07, 2017 9.970 10.01 9.530 9.580 147,641 -0.40(-4.01%)
Nov 06, 2017 9.960 10.08 9.850 9.980 80,378 +0.01(+0.10%)
Nov 03, 2017 9.690 9.980 9.613 9.970 132,787 +0.33(+3.42%)
Nov 02, 2017 9.630 9.738 9.400 9.640 208,488 -0.04(-0.41%)
Nov 01, 2017 10.07 10.27 9.690 9.680 164,036 -0.36(-3.59%)
Oct 31, 2017 9.960 10.11 9.800 10.04 150,622 +0.06(+0.60%)
Oct 30, 2017 9.780 10.17 9.760 9.980 159,473 +0.23(+2.36%)
Oct 27, 2017 9.800 9.940 9.610 9.750 152,681 -0.04(-0.41%)
Oct 26, 2017 9.970 10.23 9.640 9.790 398,479 -0.22(-2.20%)
Oct 25, 2017 10.32 10.46 9.850 10.01 328,192 -0.36(-3.47%)
Oct 24, 2017 9.900 10.55 9.880 10.37 286,566 +0.42(+4.22%)
Oct 23, 2017 10.00 10.09 9.760 9.950 341,184 -0.03(-0.30%)
Oct 20, 2017 10.38 10.53 9.880 9.980 283,606 -0.32(-3.11%)
Oct 19, 2017 10.45 10.61 10.12 10.30 237,661 -0.15(-1.44%)
Oct 18, 2017 10.89 11.01 10.42 10.45 122,071 -0.48(-4.39%)
Oct 17, 2017 10.72 11.13 10.72 10.93 183,330 +0.12(+1.11%)
Oct 16, 2017 10.88 11.36 10.72 10.81 160,389 -0.18(-1.64%)
Oct 13, 2017 11.30 11.43 10.80 10.99 361,110 +0.12(+1.10%)
Oct 12, 2017 11.01 11.19 10.61 10.87 170,455 -0.10(-0.91%)
Oct 11, 2017 11.43 11.64 10.93 10.97 249,491 -0.53(-4.61%)
Oct 10, 2017 11.45 11.81 11.42 11.50 179,835 -0.03(-0.26%)
Oct 09, 2017 11.83 12.16 11.50 11.53 235,326 -0.39(-3.27%)
Oct 06, 2017 12.28 12.49 11.82 11.92 245,145 -0.08(-0.67%)
Oct 05, 2017 12.35 12.73 11.88 12.00 278,859 -0.41(-3.30%)
Oct 04, 2017 12.78 12.82 12.33 12.41 321,073 -0.23(-1.82%)
Oct 03, 2017 12.37 13.04 12.11 12.64 651,350 +0.34(+2.76%)
Oct 02, 2017 14.22 15.40 12.18 12.30 1,710,050 -3.74(-23.32%)
Sep 29, 2017 16.59 16.60 16.01 16.04 245,752 -0.46(-2.79%)
Sep 28, 2017 16.63 16.91 16.43 16.50 285,390 -0.10(-0.60%)
Sep 27, 2017 16.79 17.08 16.45 16.60 150,212 +0.00(+0.00%)
Sep 26, 2017 16.97 17.40 16.52 16.60 121,992 -0.25(-1.48%)
Sep 25, 2017 16.82 17.36 16.66 16.85 287,626 +0.10(+0.60%)
Sep 22, 2017 16.77 17.42 16.60 16.75 178,614 -0.02(-0.12%)
Sep 21, 2017 15.99 17.17 15.96 16.77 263,539 +0.68(+4.23%)
Sep 20, 2017 15.03 16.60 15.03 16.09 289,706 +1.07(+7.12%)
Sep 19, 2017 15.16 15.33 14.85 15.02 102,138 -0.14(-0.92%)
Sep 18, 2017 14.66 15.19 14.55 15.16 134,971 +0.49(+3.34%)
Sep 15, 2017 14.37 14.69 14.11 14.67 213,661 +0.33(+2.30%)
Sep 14, 2017 13.71 14.45 13.32 14.34 168,612 +0.34(+2.43%)
Sep 13, 2017 14.49 14.83 13.94 14.00 119,965 -0.50(-3.45%)
Sep 12, 2017 14.87 15.41 14.25 14.50 178,822 -0.30(-2.03%)
Sep 11, 2017 14.49 14.83 14.35 14.80 147,798 +0.44(+3.06%)
Sep 08, 2017 14.24 14.44 14.07 14.36 112,652 +0.13(+0.91%)
Sep 07, 2017 14.24 14.60 14.08 14.23 131,907 -0.08(-0.56%)
Sep 06, 2017 14.03 14.73 13.56 14.31 283,811 +0.34(+2.43%)
Sep 05, 2017 13.86 14.07 13.58 13.97 133,590 +0.11(+0.79%)
Sep 01, 2017 14.04 14.20 13.67 13.86 69,094 -0.17(-1.21%)
Aug 31, 2017 13.51 14.19 13.50 14.03 120,395 +0.54(+4.00%)
Aug 30, 2017 13.53 13.70 13.34 13.49 121,186 +0.00(+0.00%)
Aug 29, 2017 13.39 13.81 13.38 13.49 105,415 -0.08(-0.59%)
Aug 28, 2017 13.41 13.63 13.05 13.57 65,540 +0.22(+1.65%)
Aug 25, 2017 13.29 13.40 13.07 13.35 77,781 +0.10(+0.75%)
Aug 24, 2017 13.02 13.33 12.90 13.25 153,897 +0.36(+2.79%)
Aug 23, 2017 13.07 13.17 12.82 12.89 95,404 -0.19(-1.45%)
Aug 22, 2017 12.99 13.17 12.58 13.08 133,184 +0.27(+2.11%)
Aug 21, 2017 12.85 12.95 12.53 12.81 171,657 -0.13(-1.00%)
Aug 18, 2017 13.18 13.33 12.94 12.94 160,677 -0.39(-2.93%)
Aug 17, 2017 13.36 13.95 13.24 13.33 164,111 -0.17(-1.26%)
Aug 16, 2017 13.36 13.85 13.30 13.50 84,813 +0.15(+1.12%)
Aug 15, 2017 13.75 13.82 13.35 13.35 64,820 -0.35(-2.55%)
Aug 14, 2017 14.00 14.17 13.50 13.70 129,820 -0.07(-0.51%)
Aug 11, 2017 13.63 13.84 13.30 13.77 97,984 +0.31(+2.30%)
Aug 10, 2017 13.41 13.62 13.05 13.46 176,709 -0.07(-0.52%)
Aug 09, 2017 13.42 13.89 13.42 13.53 94,606 -0.03(-0.22%)
Aug 08, 2017 13.61 13.98 13.55 13.56 147,083 -0.13(-0.95%)
Aug 07, 2017 13.75 13.98 13.56 13.69 173,881 +0.00(+0.00%)
Aug 04, 2017 13.06 14.27 12.92 13.69 328,137 +0.78(+6.04%)
Aug 03, 2017 12.65 13.55 12.15 12.91 242,438 -0.41(-3.08%)
Aug 02, 2017 13.45 13.67 12.91 13.32 131,072 -0.15(-1.11%)
Aug 01, 2017 13.55 13.59 13.04 13.47 101,327 -0.06(-0.44%)
Jul 31, 2017 13.62 13.77 13.26 13.53 116,630 -0.12(-0.88%)
Jul 28, 2017 13.65 14.00 13.45 13.65 176,177 -0.08(-0.58%)
Jul 27, 2017 14.63 14.68 13.67 13.73 202,172 -0.83(-5.70%)
Jul 26, 2017 14.05 14.77 14.02 14.56 180,585 +0.52(+3.70%)
Jul 25, 2017 14.59 14.80 13.06 14.04 385,572 -0.46(-3.17%)
Jul 24, 2017 13.72 14.57 13.62 14.50 372,485 +0.76(+5.53%)
Jul 21, 2017 14.30 14.30 13.60 13.74 272,772 +0.14(+1.03%)
Jul 20, 2017 14.29 12.50 13.60 624,568 +1.14(+9.15%)
Jul 19, 2017 12.34 12.48 11.98 12.46 280,218 +0.22(+1.80%)
Jul 18, 2017 11.32 12.35 11.27 12.24 222,463 +0.78(+6.81%)
Jul 17, 2017 11.19 11.59 11.19 11.46 170,366 +0.20(+1.78%)
Jul 14, 2017 11.42 11.02 11.26 187,013 +0.24(+2.18%)
Jul 13, 2017 11.05 11.14 10.86 11.02 117,712 -0.05(-0.45%)
Jul 12, 2017 11.02 11.14 10.91 11.07 107,272 +0.10(+0.91%)
Jul 11, 2017 10.81 11.13 10.66 10.97 142,685 +0.24(+2.24%)
Jul 10, 2017 11.16 11.22 10.51 10.73 177,851 -0.41(-3.68%)
Jul 07, 2017 11.06 11.19 10.88 11.14 151,000 +0.11(+1.00%)
Jul 06, 2017 11.12 11.39 11.00 11.03 126,719 -0.10(-0.90%)
Jul 05, 2017 11.50 11.50 10.94 11.13 229,028 -0.40(-3.47%)
Jul 03, 2017 11.34 11.62 11.07 11.53 152,107 +0.23(+2.04%)
Jun 30, 2017 11.65 11.70 11.30 11.30 136,352 -0.35(-3.00%)
Jun 29, 2017 11.94 12.00 11.30 11.65 228,571 -0.25(-2.10%)
Jun 28, 2017 12.00 12.20 11.74 11.90 169,954 -0.03(-0.25%)
Jun 27, 2017 12.07 12.29 11.81 11.93 185,657 -0.17(-1.40%)
Jun 26, 2017 11.74 12.34 11.52 12.10 256,517 +0.42(+3.60%)
Jun 23, 2017 11.80 11.27 11.68 546,118 +0.12(+1.04%)
Jun 22, 2017 11.74 12.07 11.49 11.56 219,135 -0.11(-0.94%)
Jun 21, 2017 11.29 11.71 11.26 11.67 168,156 +0.46(+4.10%)
Jun 20, 2017 10.87 11.75 10.87 11.21 369,529 +0.37(+3.41%)
Jun 19, 2017 10.54 10.85 10.30 10.84 189,485 +0.35(+3.34%)
Jun 16, 2017 9.920 10.50 9.920 10.49 284,927 +0.49(+4.90%)
Jun 15, 2017 10.15 10.34 9.950 10.00 157,137 -0.22(-2.15%)
Jun 14, 2017 10.41 10.45 10.00 10.22 101,569 -0.13(-1.26%)
Jun 13, 2017 10.54 10.54 10.09 10.35 134,128 -0.14(-1.33%)
Jun 12, 2017 9.910 10.60 9.890 10.49 278,549 +0.57(+5.75%)
Jun 09, 2017 9.730 10.05 9.610 9.920 169,903 +0.20(+2.06%)
Jun 08, 2017 9.750 10.05 9.640 9.720 102,350 +0.05(+0.52%)
Jun 07, 2017 9.810 10.05 9.520 9.670 120,290 -0.12(-1.23%)
Jun 06, 2017 9.710 10.08 9.700 9.790 132,009 +0.07(+0.72%)
Jun 05, 2017 9.570 9.800 9.210 9.720 169,406 +0.20(+2.10%)
Jun 02, 2017 9.450 9.660 9.300 9.520 88,192 +0.10(+1.06%)
Jun 01, 2017 9.130 9.450 9.000 9.420 114,975 +0.30(+3.29%)
May 31, 2017 9.110 9.200 8.850 9.120 178,444 +0.04(+0.44%)
May 30, 2017 9.320 9.410 8.910 9.080 224,237 -0.30(-3.20%)
May 26, 2017 9.570 9.680 9.220 9.380 153,847 -0.19(-1.99%)
May 25, 2017 9.960 9.960 9.560 9.570 98,158 -0.32(-3.24%)
May 24, 2017 9.820 10.06 9.740 9.890 87,811 +0.08(+0.82%)
May 23, 2017 9.740 9.910 9.606 9.810 130,276 +0.09(+0.93%)
May 22, 2017 9.810 9.940 9.650 9.720 112,220 -0.03(-0.31%)
May 19, 2017 9.880 10.03 9.750 9.750 134,517 -0.10(-1.02%)
May 18, 2017 9.840 10.02 9.713 9.850 109,081 +0.02(+0.20%)
May 17, 2017 9.980 10.34 9.810 9.830 154,257 -0.35(-3.44%)
May 16, 2017 10.18 10.40 10.11 10.18 142,132 +0.05(+0.49%)
May 15, 2017 10.04 10.39 10.02 10.13 66,893 +0.15(+1.50%)
May 12, 2017 9.850 10.11 9.721 9.980 109,751 +0.12(+1.22%)
May 11, 2017 9.910 10.11 9.580 9.860 158,874 -0.11(-1.10%)
May 10, 2017 9.890 10.06 9.780 9.970 108,102 +0.04(+0.40%)
May 09, 2017 9.650 10.04 9.590 9.930 112,539 +0.33(+3.44%)
May 08, 2017 9.940 10.00 9.500 9.600 198,976 -0.39(-3.90%)
May 05, 2017 10.55 10.59 9.841 9.990 198,832 -0.57(-5.40%)
May 04, 2017 10.74 10.75 9.640 10.56 329,546 +0.79(+8.09%)
May 03, 2017 9.770 9.830 9.430 9.770 207,550 -0.02(-0.20%)
May 02, 2017 9.910 10.04 9.690 9.790 89,648 -0.08(-0.81%)
May 01, 2017 9.890 10.03 9.720 9.870 110,363 +0.04(+0.41%)
Apr 28, 2017 10.02 10.08 9.700 9.830 115,105 -0.17(-1.70%)
Apr 27, 2017 10.12 10.21 9.900 10.00 74,210 -0.11(-1.09%)
Apr 26, 2017 10.15 10.23 10.03 10.11 119,604 -0.07(-0.69%)
Apr 25, 2017 9.800 10.22 9.720 10.18 164,814 +0.42(+4.30%)
Apr 24, 2017 9.610 9.790 9.410 9.760 120,790 +0.30(+3.17%)
Apr 21, 2017 9.630 9.720 9.425 9.460 152,632 -0.18(-1.87%)
Apr 20, 2017 9.460 9.690 9.460 9.640 213,815 +0.21(+2.23%)
Apr 19, 2017 9.720 9.890 9.400 9.430 198,374 -0.23(-2.38%)
Apr 18, 2017 9.930 10.00 9.500 9.660 301,225 -0.32(-3.21%)
Apr 17, 2017 10.65 10.73 9.850 9.980 217,847 -0.64(-6.03%)
Apr 13, 2017 10.66 10.87 10.43 10.62 176,008 -0.03(-0.28%)
Apr 12, 2017 10.86 10.90 10.64 10.65 190,763 -0.19(-1.75%)
Apr 11, 2017 11.09 11.28 10.64 10.84 192,178 -0.32(-2.87%)
Apr 10, 2017 10.90 11.43 10.75 11.16 217,505 +0.31(+2.86%)
Apr 07, 2017 11.05 11.11 10.77 10.85 139,115 -0.26(-2.34%)
Apr 06, 2017 10.53 11.14 10.45 11.11 276,860 +0.67(+6.42%)
Apr 05, 2017 11.05 11.40 10.40 10.44 238,937 -0.58(-5.26%)
Apr 04, 2017 11.29 11.48 10.95 11.02 209,064 -0.31(-2.74%)
Apr 03, 2017 11.28 11.87 11.23 11.33 210,658 +0.06(+0.53%)
Mar 31, 2017 11.15 11.54 11.07 11.27 132,235 +0.11(+0.99%)
Mar 30, 2017 11.22 11.43 11.06 11.16 142,136 -0.09(-0.80%)
Mar 29, 2017 11.03 11.45 10.78 11.25 116,096 +0.25(+2.27%)
Mar 28, 2017 11.37 11.70 10.92 11.00 160,377 -0.37(-3.25%)
Mar 27, 2017 10.62 11.41 10.62 11.37 185,936 +0.54(+4.99%)
Mar 24, 2017 10.81 11.00 10.63 10.83 118,969 +0.12(+1.12%)
Mar 23, 2017 10.72 11.12 10.60 10.71 256,391 -0.05(-0.46%)
Mar 22, 2017 11.07 11.07 10.27 10.76 418,326 -0.34(-3.06%)
Mar 21, 2017 11.98 11.98 11.06 11.10 323,327 -0.89(-7.42%)
Mar 20, 2017 12.81 12.81 11.64 11.99 458,376 -0.05(-0.42%)
Mar 17, 2017 12.30 12.85 12.04 12.04 863,364 -0.67(-5.27%)
Mar 16, 2017 10.00 13.31 9.870 12.71 4,364,312 +3.44(+37.11%)
Mar 15, 2017 9.150 9.380 9.060 9.270 91,139 +0.14(+1.53%)
Mar 14, 2017 9.270 9.270 9.010 9.130 100,783 -0.20(-2.14%)
Mar 13, 2017 9.330 9.505 9.220 9.330 77,182 +0.00(+0.00%)
Mar 10, 2017 9.450 9.520 9.090 9.330 182,900 -0.05(-0.53%)
Mar 09, 2017 9.400 9.500 9.200 9.380 72,537 +0.00(+0.00%)
Mar 08, 2017 9.440 9.587 9.270 9.380 118,457 +0.09(+0.97%)
Mar 07, 2017 9.570 9.660 9.220 9.290 121,709 -0.24(-2.52%)
Mar 06, 2017 9.580 9.700 9.450 9.530 73,876 -0.07(-0.73%)
Mar 03, 2017 9.800 9.950 9.510 9.600 84,007 -0.16(-1.64%)
Mar 02, 2017 9.910 10.25 9.541 9.760 193,798 -0.15(-1.51%)
Mar 01, 2017 9.890 9.950 9.595 9.910 123,867 +0.23(+2.38%)
Feb 28, 2017 9.670 9.890 9.400 9.680 145,666 -0.03(-0.31%)
Feb 27, 2017 9.070 9.750 9.070 9.710 220,392 +0.62(+6.82%)
Feb 24, 2017 9.190 9.240 9.010 9.090 91,444 -0.10(-1.09%)
Feb 23, 2017 9.250 9.410 9.090 9.190 113,301 -0.17(-1.82%)
Feb 22, 2017 9.540 9.540 9.260 9.360 147,966 -0.19(-1.99%)
Feb 21, 2017 9.660 9.660 9.422 9.550 110,932 -0.01(-0.10%)
Feb 17, 2017 9.560 9.560 9.560 0 -0.08(-0.83%)
Feb 16, 2017 9.960 10.00 9.470 9.640 104,803 -0.31(-3.12%)
Feb 15, 2017 9.750 9.960 9.660 9.950 98,561 +0.17(+1.74%)
Feb 14, 2017 9.620 9.890 9.510 9.780 192,795 +0.18(+1.87%)
Feb 13, 2017 9.530 9.730 9.415 9.600 113,277 +0.12(+1.27%)
Feb 10, 2017 9.530 9.750 9.425 9.480 171,111 -0.04(-0.42%)
Feb 09, 2017 9.330 9.740 9.330 9.520 230,501 +0.23(+2.48%)
Feb 08, 2017 9.440 9.595 9.220 9.290 102,398 -0.21(-2.21%)
Feb 07, 2017 9.810 9.890 9.420 9.500 118,120 -0.31(-3.16%)
Feb 06, 2017 9.750 9.875 9.670 9.810 82,993 +0.04(+0.41%)
Feb 03, 2017 9.540 9.820 9.500 9.770 153,453 +0.33(+3.50%)
Feb 02, 2017 9.460 9.590 9.250 9.440 132,864 -0.01(-0.11%)
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.