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

Pintec Technology Holdings Ltd ADR (NQ: PT )

1.160 +0.040 (+3.57%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 31, 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 (%)
Nov 30, 2022 0.3600 0.3900 0.3500 0.3790 82,026 +0.01(+2.49%)
Nov 29, 2022 0.3800 0.3820 0.3585 0.3698 9,524 -0.01(-3.19%)
Nov 28, 2022 0.3999 0.4000 0.3580 0.3820 29,649 +0.00(+0.58%)
Nov 25, 2022 0.3920 0.4000 0.3635 0.3798 42,116 -0.01(-2.62%)
Nov 23, 2022 0.3899 0.3900 0.3825 0.3900 13,840 +0.01(+1.99%)
Nov 22, 2022 0.3800 0.4000 0.3800 0.3824 35,432 +0.00(+0.71%)
Nov 21, 2022 0.3844 0.3989 0.3761 0.3797 12,555 -0.00(-1.22%)
Nov 18, 2022 0.3990 0.3990 0.3810 0.3844 10,664 -0.02(-4.45%)
Nov 17, 2022 0.4298 0.4299 0.3811 0.4023 10,564 -0.03(-6.42%)
Nov 16, 2022 0.4400 0.4350 0.4101 0.4299 46,746 -0.00(-0.02%)
Nov 15, 2022 0.3811 0.4372 0.3760 0.4300 246,554 +0.04(+10.26%)
Nov 14, 2022 0.4190 0.4191 0.3675 0.3900 83,713 -0.02(-4.65%)
Nov 11, 2022 0.3720 0.4135 0.3720 0.4090 108,342 +0.04(+10.51%)
Nov 10, 2022 0.3912 0.4136 0.3700 0.3701 33,568 -0.01(-1.96%)
Nov 09, 2022 0.3850 0.3888 0.3774 0.3775 17,543 -0.02(-4.19%)
Nov 08, 2022 0.3942 0.3971 0.3800 0.3940 26,419 -0.01(-1.50%)
Nov 07, 2022 0.4000 0.4220 0.3993 0.4000 36,259 -0.03(-5.93%)
Nov 04, 2022 0.4200 0.4410 0.4008 0.4252 20,483 +0.01(+1.24%)
Nov 03, 2022 0.4420 0.4589 0.3800 0.4200 117,902 -0.04(-8.87%)
Nov 02, 2022 0.4500 0.5499 0.4300 0.4609 155,620 +0.03(+6.94%)
Nov 01, 2022 0.3850 0.5400 0.3839 0.4310 352,464 +0.05(+13.42%)
Oct 31, 2022 0.3711 0.3949 0.3705 0.3800 32,553 +0.00(+0.00%)
Oct 28, 2022 0.3800 0.3989 0.3700 0.3800 42,262 -0.01(-1.55%)
Oct 27, 2022 0.3894 0.4000 0.3708 0.3860 35,461 +0.01(+1.31%)
Oct 26, 2022 0.4000 0.4199 0.3780 0.3810 32,824 -0.02(-4.70%)
Oct 25, 2022 0.3800 0.4099 0.3700 0.3998 49,573 +0.04(+9.93%)
Oct 24, 2022 0.4200 0.4200 0.3637 0.3637 97,798 -0.05(-11.29%)
Oct 21, 2022 0.4011 0.4149 0.3800 0.4100 97,439 -0.01(-1.91%)
Oct 20, 2022 0.4200 0.4400 0.3889 0.4180 70,732 -0.01(-2.11%)
Oct 19, 2022 0.4300 0.4654 0.4050 0.4270 107,852 -0.03(-7.17%)
Oct 18, 2022 0.4800 0.5300 0.4301 0.4600 237,867 -0.02(-3.85%)
Oct 17, 2022 0.5000 0.5880 0.4300 0.4784 382,481 -0.11(-18.61%)
Oct 14, 2022 0.7050 0.7968 0.4655 0.5878 475,366 -0.12(-17.21%)
Oct 13, 2022 0.6600 0.9890 0.6590 0.7100 2,829,171 -0.20(-21.62%)
Oct 12, 2022 0.3500 0.9500 0.3368 0.9058 8,905,951 +0.59(+191.16%)
Oct 11, 2022 0.3201 0.3500 0.2864 0.3111 26,305 -0.04(-11.11%)
Oct 10, 2022 0.3530 0.3731 0.3200 0.3500 28,926 -0.02(-6.19%)
Oct 07, 2022 0.3531 0.3999 0.3531 0.3731 30,131 -0.02(-4.58%)
Oct 06, 2022 0.4185 0.4250 0.3500 0.3910 118,302 +0.00(+0.00%)
Oct 05, 2022 0.3400 0.4100 0.3214 0.3910 286,167 +0.09(+28.58%)
Oct 04, 2022 0.2900 0.3600 0.2801 0.3041 172,665 +0.02(+5.22%)
Oct 03, 2022 0.2876 0.3799 0.2600 0.2890 671,724 +0.02(+7.04%)
Sep 30, 2022 0.3000 0.3200 0.2600 0.2700 117,680 -0.05(-14.88%)
Sep 29, 2022 0.3750 0.4000 0.2533 0.3172 165,891 -0.08(-19.29%)
Sep 28, 2022 0.4400 0.4400 0.3751 0.3930 17,517 -0.01(-2.96%)
Sep 27, 2022 0.4413 0.4413 0.3751 0.4050 58,899 +0.01(+1.28%)
Sep 26, 2022 0.3999 0.4100 0.3868 0.3999 57,020 +0.01(+3.39%)
Sep 23, 2022 0.4200 0.4242 0.3731 0.3868 42,996 -0.03(-7.90%)
Sep 22, 2022 0.5600 0.5657 0.3804 0.4200 283,717 -0.17(-28.80%)
Sep 21, 2022 0.5659 0.6099 0.5659 0.5899 14,641 -0.04(-6.29%)
Sep 20, 2022 0.6900 0.6950 0.5932 0.6295 94,642 -0.06(-8.77%)
Sep 19, 2022 0.7300 0.8000 0.6027 0.6900 107,804 -0.07(-9.28%)
Sep 16, 2022 0.8011 0.8400 0.7401 0.7606 64,679 -0.04(-5.48%)
Sep 15, 2022 0.8527 0.8529 0.8000 0.8047 44,362 -0.04(-4.20%)
Sep 14, 2022 0.9200 0.9200 0.8400 0.8400 32,251 -0.06(-7.07%)
Sep 13, 2022 0.9200 0.9700 0.8898 0.9039 27,984 -0.02(-2.28%)
Sep 12, 2022 0.9400 0.9400 0.9101 0.9250 2,073 +0.02(+2.62%)
Sep 09, 2022 0.9700 0.9700 0.8800 0.9014 14,032 -0.00(-0.11%)
Sep 08, 2022 1.000 1.030 0.8801 0.9024 128,544 -0.11(-11.09%)
Sep 07, 2022 1.070 1.070 0.9600 1.015 137,914 +0.00(+0.50%)
Sep 06, 2022 1.000 1.060 0.9998 1.010 235,165 +0.01(+1.00%)
Sep 02, 2022 0.9800 1.060 0.9500 1.000 200,989 +0.03(+3.09%)
Sep 01, 2022 1.032 1.032 0.9700 0.9700 38,002 -0.09(-8.49%)
Aug 31, 2022 1.065 1.120 0.9546 1.060 233,157 +0.02(+1.92%)
Aug 30, 2022 1.010 1.100 0.9600 1.040 88,844 -0.02(-1.89%)
Aug 29, 2022 1.020 1.060 1.000 1.060 42,011 +0.05(+4.95%)
Aug 26, 2022 1.130 1.140 1.010 1.010 103,773 -0.06(-5.61%)
Aug 25, 2022 1.100 1.100 1.070 1.070 2,279 +0.01(+0.94%)
Aug 24, 2022 1.020 1.095 1.010 1.060 36,374 +0.01(+0.95%)
Aug 23, 2022 1.040 1.120 1.000 1.050 36,319 -0.01(-0.94%)
Aug 22, 2022 1.090 1.090 1.050 1.060 2,777 -0.03(-2.75%)
Aug 19, 2022 1.120 1.160 1.020 1.090 151,839 -0.03(-2.68%)
Aug 18, 2022 1.140 1.140 1.100 1.120 16,231 -0.02(-1.75%)
Aug 17, 2022 1.110 1.140 1.110 1.140 24,803 +0.00(+0.00%)
Aug 16, 2022 1.220 1.250 1.110 1.140 122,419 -0.02(-1.72%)
Aug 15, 2022 1.150 1.190 1.080 1.160 76,564 +0.04(+3.57%)
Aug 12, 2022 1.250 1.250 1.070 1.120 67,542 -0.02(-1.75%)
Aug 11, 2022 1.110 1.150 1.090 1.140 26,220 +0.04(+3.64%)
Aug 10, 2022 1.140 1.230 1.060 1.100 146,648 -0.02(-1.79%)
Aug 09, 2022 1.200 1.240 1.110 1.120 112,493 -0.02(-1.75%)
Aug 08, 2022 1.080 1.249 1.060 1.140 194,329 +0.06(+5.56%)
Aug 05, 2022 1.240 1.250 1.020 1.080 459,145 -0.14(-11.48%)
Aug 04, 2022 1.120 1.490 1.090 1.220 691,665 +0.17(+16.20%)
Aug 03, 2022 1.060 1.062 0.9500 1.050 75,630 +0.00(+0.00%)
Aug 02, 2022 0.8900 1.190 0.8900 1.050 230,861 +0.13(+14.13%)
Aug 01, 2022 0.9493 0.9900 0.8700 0.9200 54,829 -0.02(-2.13%)
Jul 29, 2022 0.9400 0.9400 0.8525 0.9400 18,540 +0.04(+4.41%)
Jul 28, 2022 0.9200 0.9400 0.8505 0.9003 25,867 -0.03(-3.19%)
Jul 27, 2022 0.9000 0.9300 0.9000 0.9300 6,806 -0.03(-3.12%)
Jul 26, 2022 0.9700 1.030 0.8660 0.9600 21,514 -0.07(-6.80%)
Jul 25, 2022 1.050 1.270 0.9950 1.030 56,634 -0.12(-10.43%)
Jul 22, 2022 1.070 1.300 1.070 1.150 236,833 +0.04(+3.60%)
Jul 21, 2022 0.8600 1.220 0.8597 1.110 272,821 +0.26(+30.57%)
Jul 20, 2022 0.8800 0.9199 0.8501 0.8501 8,120 -0.03(-3.40%)
Jul 19, 2022 0.9700 0.9700 0.8800 0.8800 25,821 -0.00(-0.07%)
Jul 18, 2022 0.9019 0.9400 0.8800 0.8806 29,564 +0.07(+8.72%)
Jul 15, 2022 0.8700 0.9078 0.8000 0.8100 29,740 -0.09(-10.00%)
Jul 14, 2022 0.9380 0.9397 0.8631 0.9000 12,540 -0.02(-2.49%)
Jul 13, 2022 0.9500 0.9500 0.8610 0.9230 23,617 -0.03(-2.84%)
Jul 12, 2022 1.020 1.040 0.9000 0.9500 54,041 -0.05(-4.99%)
Jul 11, 2022 1.030 1.100 0.9900 0.9999 45,586 -0.11(-9.92%)
Jul 08, 2022 1.030 1.240 0.9800 1.110 89,770 +0.08(+8.22%)
Jul 07, 2022 1.000 1.032 1.000 1.026 29,347 -0.02(-2.31%)
Jul 06, 2022 1.060 1.080 1.020 1.050 22,033 -0.07(-6.25%)
Jul 05, 2022 1.290 1.310 1.110 1.120 87,146 -0.26(-18.84%)
Jul 01, 2022 1.310 1.540 1.310 1.380 11,014 -0.08(-5.48%)
Jun 30, 2022 1.490 1.550 1.450 1.460 13,272 -0.14(-8.75%)
Jun 29, 2022 1.670 1.740 1.600 1.600 19,233 -0.24(-13.28%)
Jun 28, 2022 1.900 1.990 1.845 1.845 8,367 -0.16(-7.75%)
Jun 27, 2022 1.990 2.090 1.970 2.000 9,904 -0.09(-4.31%)
Jun 24, 2022 2.040 2.165 2.040 2.090 14,741 -0.14(-6.28%)
Jun 23, 2022 2.120 2.260 2.120 2.230 10,123 +0.02(+0.90%)
Jun 22, 2022 2.300 2.300 2.200 2.210 6,519 -0.05(-2.21%)
Jun 21, 2022 2.160 2.280 2.160 2.260 6,379 +0.04(+1.80%)
Jun 17, 2022 2.020 2.250 2.020 2.220 3,534 +0.06(+2.78%)
Jun 16, 2022 2.270 2.270 2.090 2.160 9,589 -0.04(-1.82%)
Jun 15, 2022 2.000 2.250 2.000 2.200 8,428 +0.14(+6.80%)
Jun 14, 2022 1.880 2.253 1.880 2.060 18,796 +0.11(+5.64%)
Jun 13, 2022 1.850 2.300 1.850 1.950 54,320 -0.11(-5.34%)
Jun 10, 2022 1.910 2.100 1.910 2.060 7,237 +0.01(+0.49%)
Jun 09, 2022 1.880 2.110 1.880 2.050 10,574 +0.02(+0.99%)
Jun 08, 2022 1.760 2.070 1.760 2.030 10,794 +0.14(+7.41%)
Jun 07, 2022 1.840 1.940 1.840 1.890 4,548 -0.07(-3.57%)
Jun 06, 2022 1.780 2.079 1.780 1.960 38,517 +0.15(+8.29%)
Jun 03, 2022 1.690 1.840 1.670 1.810 8,612 +0.01(+0.56%)
Jun 02, 2022 1.790 1.800 1.715 1.800 15,089 +0.00(+0.00%)
Jun 01, 2022 1.630 1.840 1.630 1.800 4,354 +0.09(+5.26%)
May 31, 2022 1.680 1.760 1.478 1.710 7,462 +0.03(+1.80%)
May 27, 2022 1.570 1.680 1.570 1.680 9,037 +0.12(+7.69%)
May 26, 2022 1.550 1.590 1.550 1.560 2,227 +0.04(+2.63%)
May 25, 2022 1.410 1.540 1.390 1.520 16,878 +0.10(+7.42%)
May 24, 2022 1.490 1.559 1.380 1.415 15,504 -0.15(-9.54%)
May 23, 2022 1.580 1.580 1.550 1.564 9,107 -0.04(-2.23%)
May 20, 2022 1.570 1.675 1.570 1.600 11,782 +0.00(+0.00%)
May 19, 2022 1.640 1.655 1.600 1.600 6,510 +0.00(+0.00%)
May 18, 2022 1.760 1.765 1.540 1.600 18,334 -0.10(-5.88%)
May 17, 2022 1.650 1.940 1.650 1.700 73,393 -0.01(-0.58%)
May 16, 2022 1.740 1.890 1.680 1.710 126,100 -0.59(-25.65%)
May 13, 2022 2.200 2.454 1.937 2.300 70,609 +0.25(+12.30%)
May 12, 2022 2.000 2.100 1.900 2.048 22,561 +0.10(+5.03%)
May 11, 2022 2.095 2.200 1.950 1.950 29,659 -0.28(-12.36%)
May 10, 2022 2.300 2.500 2.050 2.225 13,296 +0.08(+3.63%)
May 09, 2022 2.550 2.650 2.100 2.147 59,114 -0.55(-20.33%)
May 06, 2022 2.733 2.750 2.576 2.695 7,921 -0.01(-0.19%)
May 05, 2022 2.913 3.000 2.650 2.700 9,893 -0.13(-4.59%)
May 04, 2022 2.900 2.900 2.650 2.830 13,223 +0.17(+6.33%)
May 03, 2022 2.905 3.137 2.550 2.662 10,725 -0.40(-12.94%)
May 02, 2022 2.700 3.243 2.700 3.057 10,445 +0.26(+9.20%)
Apr 29, 2022 2.950 3.250 2.617 2.800 7,841 -0.12(-4.14%)
Apr 28, 2022 2.800 2.950 2.800 2.921 5,383 -0.09(-2.97%)
Apr 27, 2022 2.800 3.075 2.805 3.010 4,826 -0.04(-1.31%)
Apr 26, 2022 3.256 3.384 2.800 3.050 20,107 -0.20(-6.15%)
Apr 25, 2022 3.250 3.384 3.101 3.250 9,475 -0.00(-0.02%)
Apr 22, 2022 3.250 3.400 3.101 3.251 3,542 +0.00(+0.00%)
Apr 21, 2022 3.300 3.400 3.083 3.251 6,945 -0.05(-1.60%)
Apr 20, 2022 3.400 3.584 3.000 3.304 11,596 -0.12(-3.58%)
Apr 19, 2022 3.499 3.584 3.400 3.426 8,885 -0.15(-4.19%)
Apr 18, 2022 3.551 3.585 3.350 3.576 19,484 -0.01(-0.25%)
Apr 14, 2022 3.455 3.650 3.434 3.585 25,309 +0.08(+2.41%)
Apr 13, 2022 3.650 3.650 3.501 3.501 25,291 -0.13(-3.71%)
Apr 12, 2022 3.383 3.635 3.350 3.635 19,712 +0.28(+8.46%)
Apr 11, 2022 3.400 3.600 3.250 3.352 27,535 -0.11(-3.15%)
Apr 08, 2022 3.633 3.633 3.301 3.461 9,202 -0.05(-1.51%)
Apr 07, 2022 3.650 3.650 3.250 3.514 37,126 -0.14(-3.73%)
Apr 06, 2022 3.550 3.700 3.550 3.650 38,484 +0.09(+2.64%)
Apr 05, 2022 3.600 3.700 3.450 3.556 47,574 -0.04(-1.14%)
Apr 04, 2022 3.250 3.600 3.250 3.597 82,357 +0.30(+9.00%)
Apr 01, 2022 3.200 3.350 3.001 3.300 40,299 +0.10(+3.12%)
Mar 31, 2022 3.100 3.300 3.055 3.200 58,173 +0.27(+9.16%)
Mar 30, 2022 2.889 3.080 2.889 2.932 10,787 -0.03(-1.08%)
Mar 29, 2022 3.000 3.050 2.900 2.963 14,154 +0.06(+2.19%)
Mar 28, 2022 3.144 3.150 2.900 2.900 16,203 -0.25(-7.94%)
Mar 25, 2022 3.000 3.150 2.910 3.150 22,603 +0.15(+5.00%)
Mar 24, 2022 3.100 3.147 2.929 3.000 17,672 -0.12(-4.00%)
Mar 23, 2022 3.066 3.150 2.950 3.125 19,402 +0.06(+1.94%)
Mar 22, 2022 3.250 3.350 3.000 3.066 32,608 -0.13(-4.20%)
Mar 21, 2022 3.350 3.350 3.200 3.200 27,295 -0.20(-5.88%)
Mar 18, 2022 3.200 3.400 3.030 3.400 109,970 +0.21(+6.62%)
Mar 17, 2022 2.800 3.215 2.800 3.189 91,040 +0.19(+6.30%)
Mar 16, 2022 2.650 3.050 2.650 3.000 142,923 +0.20(+7.14%)
Mar 15, 2022 2.400 2.853 2.380 2.800 113,018 +0.10(+3.84%)
Mar 14, 2022 2.478 2.750 2.351 2.696 129,115 -0.18(-6.21%)
Mar 11, 2022 2.550 3.150 2.264 2.875 413,770 -0.03(-0.88%)
Mar 10, 2022 3.350 3.913 2.755 2.901 5,134,368 +0.51(+21.54%)
Mar 09, 2022 2.200 2.500 2.200 2.386 303,583 +0.29(+13.64%)
Mar 08, 2022 2.050 2.255 2.005 2.100 54,121 +0.05(+2.36%)
Mar 07, 2022 2.107 2.225 2.050 2.051 50,282 -0.18(-7.96%)
Mar 04, 2022 2.371 2.371 2.229 2.229 7,891 -0.13(-5.35%)
Mar 03, 2022 2.200 2.466 2.200 2.355 9,050 +0.00(+0.17%)
Mar 02, 2022 2.100 2.474 2.100 2.351 36,728 +0.18(+8.34%)
Mar 01, 2022 2.158 2.310 2.122 2.170 19,187 -0.06(-2.47%)
Feb 28, 2022 2.100 2.270 2.100 2.225 20,676 +0.08(+3.49%)
Feb 25, 2022 2.059 2.300 2.150 2.150 27,689 +0.00(+0.00%)
Feb 24, 2022 2.050 2.225 2.027 2.150 35,344 -0.05(-2.27%)
Feb 23, 2022 2.300 2.356 2.200 2.200 25,013 -0.10(-4.56%)
Feb 22, 2022 2.300 2.450 2.300 2.305 24,328 -0.07(-2.97%)
Feb 18, 2022 2.376 0 +0.04(+1.91%)
Feb 17, 2022 2.500 2.500 2.258 2.331 21,148 -0.12(-4.86%)
Feb 16, 2022 2.320 2.500 2.303 2.450 27,805 +0.10(+4.34%)
Feb 15, 2022 2.401 2.575 2.300 2.348 71,416 -0.14(-5.51%)
Feb 14, 2022 2.550 2.675 2.455 2.485 30,076 -0.13(-5.12%)
Feb 11, 2022 2.600 2.700 2.510 2.619 25,394 +0.04(+1.71%)
Feb 10, 2022 2.600 2.700 2.550 2.575 30,729 -0.04(-1.38%)
Feb 09, 2022 2.650 2.700 2.600 2.611 60,042 -0.13(-4.86%)
Feb 08, 2022 2.701 2.800 2.650 2.744 31,316 -0.07(-2.61%)
Feb 07, 2022 2.800 2.900 2.700 2.818 36,857 +0.02(+0.64%)
Feb 04, 2022 2.800 2.875 2.727 2.800 34,270 +0.00(+0.00%)
Feb 03, 2022 2.775 2.800 28,746 +0.06(+2.28%)
Feb 02, 2022 2.650 3.100 2.655 2.737 244,233 +0.09(+3.28%)
Feb 01, 2022 2.600 2.800 2.500 2.651 175,708 +0.09(+3.39%)
Jan 31, 2022 2.511 2.695 2.500 2.563 117,580 +0.01(+0.43%)
Jan 28, 2022 2.550 2.900 2.550 2.553 88,523 -0.05(-1.77%)
Jan 27, 2022 2.700 2.850 2.550 2.599 194,394 -0.10(-3.76%)
Jan 26, 2022 2.700 3.080 2.564 2.700 252,517 -0.10(-3.57%)
Jan 25, 2022 3.150 3.350 2.562 2.800 452,039 -0.49(-14.89%)
Jan 24, 2022 5.678 6.700 2.800 3.290 2,734,863 -3.66(-52.66%)
Jan 21, 2022 4.500 7.100 4.401 6.950 2,340,618 +2.48(+55.31%)
Jan 20, 2022 3.900 4.949 3.890 4.475 151,471 +0.59(+15.19%)
Jan 19, 2022 3.995 4.225 3.775 3.885 45,325 -0.07(-1.84%)
Jan 18, 2022 3.450 4.594 3.350 3.958 269,449 +0.48(+13.93%)
Jan 14, 2022 3.474 0 +0.02(+0.70%)
Jan 13, 2022 3.000 3.749 3.000 3.450 118,949 +0.30(+9.54%)
Jan 12, 2022 2.537 3.750 2.531 3.150 335,699 +0.55(+21.13%)
Jan 11, 2022 2.725 2.941 2.555 2.600 89,976 -0.08(-3.08%)
Jan 10, 2022 2.400 2.950 2.326 2.683 96,387 +0.21(+8.60%)
Jan 07, 2022 2.119 2.650 2.100 2.470 203,118 +0.36(+17.09%)
Jan 06, 2022 2.200 2.200 2.075 2.110 35,008 -0.19(-8.26%)
Jan 05, 2022 2.300 2.575 2.200 2.300 62,820 -0.15(-6.05%)
Jan 04, 2022 2.263 2.900 2.263 2.447 396,737 +0.11(+4.66%)
Jan 03, 2022 2.345 2.345 2.205 2.338 22,378 +0.13(+6.08%)
Dec 31, 2021 2.303 2.500 2.151 2.204 83,589 -0.29(-11.57%)
Dec 30, 2021 2.100 2.500 2.100 2.493 175,250 +0.31(+14.38%)
Dec 29, 2021 2.200 2.349 2.078 2.179 68,254 -0.05(-2.04%)
Dec 28, 2021 2.235 2.350 2.126 2.225 57,545 -0.01(-0.47%)
Dec 27, 2021 2.300 2.322 2.225 2.236 17,401 -0.06(-2.80%)
Dec 23, 2021 2.155 2.305 2.000 2.300 49,890 +0.13(+5.82%)
Dec 22, 2021 2.250 2.289 2.155 2.174 28,282 -0.10(-4.48%)
Dec 21, 2021 2.300 2.349 2.276 2.276 20,946 -0.04(-1.58%)
Dec 20, 2021 2.288 2.350 2.275 2.312 11,049 +0.00(+0.17%)
Dec 17, 2021 2.415 2.450 2.258 2.308 19,236 +0.01(+0.35%)
Dec 16, 2021 2.450 2.509 2.256 2.300 32,055 -0.14(-5.74%)
Dec 15, 2021 2.495 2.499 2.375 2.440 31,334 -0.06(-2.40%)
Dec 14, 2021 2.550 2.676 2.475 2.500 33,212 +0.03(+1.19%)
Dec 13, 2021 3.150 3.240 2.451 2.470 60,426 -0.77(-23.77%)
Dec 10, 2021 3.337 3.504 3.165 3.241 11,646 -0.11(-3.17%)
Dec 09, 2021 3.450 3.585 3.338 3.347 33,226 -0.05(-1.56%)
Dec 08, 2021 3.300 3.400 3.227 3.400 12,312 +0.15(+4.62%)
Dec 07, 2021 3.479 3.479 3.227 3.250 24,905 -0.08(-2.55%)
Dec 06, 2021 3.250 3.585 3.150 3.335 12,228 +0.04(+1.32%)
Dec 03, 2021 3.500 3.686 3.000 3.292 53,882 -0.21(-5.96%)
Dec 02, 2021 3.750 3.752 3.500 3.500 41,587 -0.27(-7.26%)
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.