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

Immunitybio Inc (NQ: IBRX )

6.420 -0.190 (-2.87%)
Official Closing Price Updated: 4:15 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 5.290 5.520 5.030 5.510 1,769,337 +0.28(+5.35%)
Nov 29, 2022 5.040 5.260 4.990 5.230 1,061,777 +0.20(+3.98%)
Nov 28, 2022 5.270 5.510 4.980 5.030 1,231,025 -0.31(-5.81%)
Nov 25, 2022 5.310 5.360 5.260 5.340 369,289 +0.00(+0.00%)
Nov 23, 2022 5.410 5.603 5.300 5.340 1,118,901 -0.05(-0.93%)
Nov 22, 2022 5.170 5.460 5.080 5.390 1,138,467 +0.23(+4.46%)
Nov 21, 2022 5.210 5.210 5.040 5.160 1,037,356 -0.11(-2.09%)
Nov 18, 2022 5.760 5.790 5.240 5.270 1,091,802 -0.33(-5.89%)
Nov 17, 2022 5.570 5.805 5.540 5.600 1,263,383 -0.08(-1.41%)
Nov 16, 2022 5.960 6.030 5.445 5.680 1,638,925 -0.37(-6.12%)
Nov 15, 2022 6.410 6.580 5.890 6.050 1,687,934 -0.10(-1.63%)
Nov 14, 2022 5.790 6.290 5.693 6.150 1,992,574 +0.31(+5.31%)
Nov 11, 2022 5.230 5.980 5.220 5.840 2,122,530 +0.61(+11.66%)
Nov 10, 2022 4.570 5.275 4.550 5.230 2,419,672 +0.88(+20.23%)
Nov 09, 2022 4.760 4.820 4.350 4.350 2,014,104 -0.52(-10.68%)
Nov 08, 2022 4.980 5.020 4.765 4.870 1,176,415 -0.12(-2.40%)
Nov 07, 2022 5.030 5.170 4.835 4.990 1,064,702 -0.04(-0.80%)
Nov 04, 2022 5.370 5.390 4.735 5.030 2,004,881 -0.24(-4.55%)
Nov 03, 2022 5.300 5.525 5.150 5.270 890,362 -0.10(-1.86%)
Nov 02, 2022 5.490 5.745 5.355 5.370 1,197,222 -0.12(-2.19%)
Nov 01, 2022 5.620 5.688 5.360 5.490 942,717 -0.01(-0.18%)
Oct 31, 2022 5.780 5.780 5.480 5.500 1,093,377 -0.30(-5.17%)
Oct 28, 2022 5.450 5.850 5.360 5.800 1,588,470 +0.41(+7.61%)
Oct 27, 2022 5.570 5.655 5.337 5.390 1,275,098 -0.11(-2.00%)
Oct 26, 2022 5.390 6.075 5.260 5.500 2,003,196 +0.11(+2.04%)
Oct 25, 2022 5.200 5.480 5.180 5.390 1,344,261 +0.22(+4.26%)
Oct 24, 2022 5.310 5.310 4.890 5.170 924,486 -0.14(-2.64%)
Oct 21, 2022 4.920 5.325 4.880 5.310 1,229,721 +0.35(+7.06%)
Oct 20, 2022 4.920 5.195 4.872 4.960 967,727 +0.04(+0.81%)
Oct 19, 2022 5.140 5.185 4.780 4.920 1,641,071 -0.29(-5.57%)
Oct 18, 2022 5.290 5.445 5.060 5.210 895,194 +0.02(+0.39%)
Oct 17, 2022 4.960 5.230 4.930 5.190 1,492,989 +0.25(+5.06%)
Oct 14, 2022 5.240 5.330 4.920 4.940 906,794 -0.24(-4.63%)
Oct 13, 2022 4.750 5.240 4.690 5.180 928,771 +0.22(+4.44%)
Oct 12, 2022 5.190 5.190 4.790 4.960 1,290,573 -0.22(-4.25%)
Oct 11, 2022 4.990 5.290 4.720 5.180 1,523,054 +0.16(+3.19%)
Oct 10, 2022 5.100 5.215 4.930 5.020 1,016,021 -0.10(-1.95%)
Oct 07, 2022 5.250 5.410 5.120 5.120 1,312,045 -0.32(-5.88%)
Oct 06, 2022 5.310 5.620 5.310 5.440 984,803 +0.04(+0.74%)
Oct 05, 2022 5.400 5.620 5.130 5.400 1,332,602 -0.17(-3.05%)
Oct 04, 2022 5.300 5.570 5.300 5.570 1,594,953 +0.39(+7.53%)
Oct 03, 2022 5.060 5.280 5.010 5.180 1,514,746 +0.21(+4.23%)
Sep 30, 2022 5.010 5.170 4.830 4.970 1,457,166 +0.03(+0.61%)
Sep 29, 2022 5.300 5.360 4.830 4.940 1,961,307 -0.56(-10.18%)
Sep 28, 2022 5.020 5.530 4.990 5.500 1,898,967 +0.53(+10.66%)
Sep 27, 2022 4.770 5.030 4.620 4.970 1,514,122 +0.32(+6.88%)
Sep 26, 2022 4.830 5.399 4.650 4.650 1,658,076 -0.18(-3.73%)
Sep 23, 2022 4.850 4.965 4.680 4.830 1,496,917 -0.12(-2.42%)
Sep 22, 2022 4.940 5.000 4.690 4.950 1,674,937 +0.06(+1.23%)
Sep 21, 2022 5.450 5.450 4.865 4.890 1,873,891 -0.55(-10.11%)
Sep 20, 2022 5.430 5.650 5.235 5.440 1,949,306 -0.07(-1.27%)
Sep 19, 2022 5.850 5.940 5.110 5.510 3,058,772 -0.55(-9.08%)
Sep 16, 2022 6.250 6.260 5.520 6.060 11,856,598 -0.37(-5.75%)
Sep 15, 2022 6.450 7.800 6.320 6.430 6,592,271 +0.02(+0.31%)
Sep 14, 2022 5.590 6.440 5.490 6.410 3,814,418 +0.77(+13.65%)
Sep 13, 2022 5.430 5.840 5.330 5.640 3,677,475 +0.03(+0.53%)
Sep 12, 2022 4.700 5.700 4.680 5.610 4,542,681 +0.97(+20.91%)
Sep 09, 2022 4.770 4.940 4.620 4.640 1,264,807 -0.11(-2.32%)
Sep 08, 2022 4.430 4.795 4.430 4.750 1,557,266 +0.24(+5.32%)
Sep 07, 2022 4.270 4.540 4.260 4.510 793,311 +0.23(+5.37%)
Sep 06, 2022 4.320 4.540 4.200 4.280 953,703 -0.01(-0.23%)
Sep 02, 2022 4.110 4.505 4.040 4.290 1,382,428 +0.15(+3.62%)
Sep 01, 2022 3.980 4.150 3.855 4.140 705,647 +0.14(+3.50%)
Aug 31, 2022 3.870 4.085 3.870 4.000 745,847 +0.16(+4.17%)
Aug 30, 2022 3.950 3.990 3.740 3.840 597,724 -0.08(-2.04%)
Aug 29, 2022 3.960 4.130 3.890 3.920 587,716 -0.17(-4.16%)
Aug 26, 2022 4.440 4.440 4.070 4.090 879,114 -0.35(-7.88%)
Aug 25, 2022 4.220 4.525 4.140 4.440 1,080,623 +0.28(+6.73%)
Aug 24, 2022 3.920 4.225 3.829 4.160 711,554 +0.26(+6.67%)
Aug 23, 2022 3.750 3.985 3.720 3.900 705,260 +0.16(+4.28%)
Aug 22, 2022 3.860 3.990 3.700 3.740 869,068 -0.23(-5.79%)
Aug 19, 2022 4.210 4.240 3.875 3.970 1,501,886 -0.37(-8.53%)
Aug 18, 2022 4.270 4.400 4.210 4.340 785,269 +0.03(+0.70%)
Aug 17, 2022 4.450 4.550 4.310 4.310 632,545 -0.24(-5.27%)
Aug 16, 2022 4.760 4.760 4.360 4.550 1,223,514 -0.18(-3.81%)
Aug 15, 2022 4.460 4.840 4.440 4.730 1,762,585 +0.21(+4.65%)
Aug 12, 2022 4.450 4.580 4.360 4.520 671,833 +0.10(+2.26%)
Aug 11, 2022 4.570 4.800 4.325 4.420 1,433,584 -0.14(-3.07%)
Aug 10, 2022 4.470 4.580 4.310 4.560 928,733 +0.22(+5.07%)
Aug 09, 2022 4.420 4.510 4.255 4.340 791,312 -0.13(-2.91%)
Aug 08, 2022 4.510 4.680 4.380 4.470 1,130,932 -0.02(-0.45%)
Aug 05, 2022 4.120 4.540 4.010 4.490 1,392,802 +0.26(+6.15%)
Aug 04, 2022 4.130 4.290 4.080 4.230 950,521 +0.08(+1.93%)
Aug 03, 2022 3.890 4.365 3.820 4.150 1,847,902 +0.42(+11.26%)
Aug 02, 2022 3.590 3.840 3.580 3.730 1,002,190 +0.08(+2.19%)
Aug 01, 2022 3.810 3.910 3.520 3.650 1,787,337 -0.24(-6.17%)
Jul 29, 2022 4.230 4.230 3.850 3.890 1,666,743 -0.39(-9.11%)
Jul 28, 2022 4.200 4.305 4.010 4.280 917,569 +0.05(+1.18%)
Jul 27, 2022 4.210 4.265 4.090 4.230 721,988 +0.09(+2.17%)
Jul 26, 2022 4.170 4.260 4.065 4.140 694,821 -0.07(-1.66%)
Jul 25, 2022 4.410 4.410 4.115 4.210 733,280 -0.16(-3.66%)
Jul 22, 2022 4.650 4.650 4.300 4.370 771,481 -0.25(-5.41%)
Jul 21, 2022 4.640 4.720 4.485 4.620 546,947 -0.03(-0.65%)
Jul 20, 2022 4.400 4.765 4.400 4.650 1,613,153 +0.29(+6.65%)
Jul 19, 2022 4.130 4.435 4.095 4.360 1,119,342 +0.31(+7.65%)
Jul 18, 2022 4.580 4.690 4.030 4.050 1,354,062 -0.45(-10.00%)
Jul 15, 2022 4.520 4.545 4.260 4.500 808,591 +0.10(+2.27%)
Jul 14, 2022 4.490 4.540 4.340 4.400 674,223 -0.18(-3.93%)
Jul 13, 2022 4.300 4.605 4.260 4.580 996,120 +0.10(+2.23%)
Jul 12, 2022 4.510 4.570 3.880 4.480 1,483,851 +0.01(+0.22%)
Jul 11, 2022 4.710 4.735 4.450 4.470 1,264,326 -0.31(-6.49%)
Jul 08, 2022 4.630 4.865 4.580 4.780 1,072,822 +0.02(+0.42%)
Jul 07, 2022 4.630 4.840 4.520 4.760 1,628,728 +0.24(+5.31%)
Jul 06, 2022 4.470 4.830 4.410 4.520 2,193,434 +0.11(+2.49%)
Jul 05, 2022 3.960 4.440 3.830 4.410 2,423,033 +0.42(+10.53%)
Jul 01, 2022 3.750 4.065 3.700 3.990 1,321,381 +0.27(+7.26%)
Jun 30, 2022 3.660 3.780 3.560 3.720 1,103,762 -0.05(-1.33%)
Jun 29, 2022 3.710 3.820 3.630 3.770 975,319 +0.04(+1.07%)
Jun 28, 2022 3.920 4.040 3.640 3.730 1,133,050 -0.18(-4.60%)
Jun 27, 2022 4.160 4.190 3.830 3.910 1,410,490 -0.25(-6.01%)
Jun 24, 2022 4.010 4.165 3.850 4.160 3,658,943 +0.22(+5.58%)
Jun 23, 2022 3.620 3.940 3.600 3.940 1,399,879 +0.36(+10.06%)
Jun 22, 2022 3.190 3.730 3.150 3.580 1,594,942 +0.29(+8.81%)
Jun 21, 2022 3.330 3.570 3.265 3.290 2,282,034 +0.12(+3.79%)
Jun 17, 2022 2.980 3.350 2.980 3.170 10,840,283 +0.22(+7.46%)
Jun 16, 2022 3.040 3.150 2.880 2.950 2,524,797 -0.26(-8.10%)
Jun 15, 2022 3.020 3.280 2.960 3.210 2,450,357 +0.23(+7.72%)
Jun 14, 2022 3.110 3.110 2.840 2.980 2,219,067 -0.06(-1.97%)
Jun 13, 2022 3.220 3.220 2.850 3.040 3,623,719 -0.35(-10.32%)
Jun 10, 2022 3.700 3.780 3.335 3.390 2,660,759 -0.48(-12.40%)
Jun 09, 2022 4.150 4.190 3.860 3.870 1,721,380 -0.34(-8.08%)
Jun 08, 2022 4.190 4.600 4.105 4.210 2,820,735 -0.01(-0.24%)
Jun 07, 2022 3.580 4.250 3.450 4.220 2,719,317 +0.65(+18.21%)
Jun 06, 2022 3.730 3.800 3.505 3.570 2,107,556 -0.08(-2.19%)
Jun 03, 2022 3.350 3.690 3.220 3.650 2,784,724 +0.31(+9.28%)
Jun 02, 2022 3.320 3.350 3.240 3.340 1,466,174 +0.03(+0.91%)
Jun 01, 2022 3.780 3.830 3.300 3.310 2,489,916 -0.45(-11.97%)
May 31, 2022 4.050 4.050 3.605 3.760 2,613,249 -0.16(-4.08%)
May 27, 2022 3.440 3.950 3.330 3.920 1,815,022 +0.50(+14.62%)
May 26, 2022 3.490 3.570 3.325 3.420 1,839,234 -0.08(-2.29%)
May 25, 2022 3.670 3.740 3.370 3.500 1,541,509 -0.18(-4.89%)
May 24, 2022 3.720 3.880 3.415 3.680 2,054,074 -0.13(-3.41%)
May 23, 2022 4.000 4.080 3.735 3.810 1,525,122 -0.10(-2.56%)
May 20, 2022 3.840 3.990 3.595 3.910 1,826,441 +0.17(+4.55%)
May 19, 2022 3.720 3.865 3.615 3.740 1,535,719 -0.02(-0.53%)
May 18, 2022 3.840 4.040 3.690 3.760 2,076,874 -0.28(-6.93%)
May 17, 2022 4.000 4.110 3.790 4.040 1,896,925 +0.15(+3.86%)
May 16, 2022 3.500 4.110 3.335 3.890 2,877,645 +0.40(+11.46%)
May 13, 2022 3.030 3.715 2.990 3.490 3,020,800 +0.52(+17.51%)
May 12, 2022 2.620 3.080 2.600 2.970 3,046,199 +0.29(+10.82%)
May 11, 2022 3.450 3.450 2.620 2.680 4,284,275 -0.77(-22.32%)
May 10, 2022 3.540 3.600 3.050 3.450 2,775,818 +0.13(+3.92%)
May 09, 2022 3.680 3.680 3.310 3.320 1,363,436 -0.38(-10.27%)
May 06, 2022 3.910 3.910 3.655 3.700 1,500,787 -0.26(-6.57%)
May 05, 2022 4.330 4.330 3.860 3.960 1,609,824 -0.44(-10.00%)
May 04, 2022 4.060 4.440 3.810 4.400 1,403,975 +0.35(+8.64%)
May 03, 2022 4.000 4.115 3.890 4.050 865,157 +0.07(+1.76%)
May 02, 2022 3.640 3.980 3.600 3.980 1,547,300 +0.35(+9.64%)
Apr 29, 2022 3.760 4.035 3.615 3.630 1,533,996 -0.11(-2.94%)
Apr 28, 2022 3.770 3.885 3.500 3.740 1,812,953 +0.01(+0.27%)
Apr 27, 2022 3.780 3.890 3.550 3.730 2,667,737 -0.06(-1.45%)
Apr 26, 2022 4.120 4.260 3.770 3.785 2,458,272 -0.41(-9.67%)
Apr 25, 2022 4.190 4.310 4.115 4.190 1,906,021 -0.04(-0.95%)
Apr 22, 2022 4.390 4.450 4.160 4.230 1,435,245 -0.15(-3.42%)
Apr 21, 2022 5.120 5.210 4.320 4.380 1,965,364 -0.67(-13.27%)
Apr 20, 2022 5.050 5.130 4.880 5.050 801,425 +0.06(+1.20%)
Apr 19, 2022 4.790 5.100 4.700 4.990 1,053,085 +0.23(+4.83%)
Apr 18, 2022 4.990 5.000 4.740 4.760 1,422,503 -0.29(-5.74%)
Apr 14, 2022 5.250 5.280 4.980 5.050 928,802 -0.25(-4.72%)
Apr 13, 2022 5.030 5.330 4.970 5.300 1,053,556 +0.29(+5.79%)
Apr 12, 2022 5.250 5.300 4.905 5.010 1,406,783 +0.08(+1.62%)
Apr 11, 2022 5.060 5.160 4.900 4.930 1,399,169 -0.22(-4.27%)
Apr 08, 2022 5.300 5.350 5.085 5.150 1,304,924 -0.18(-3.38%)
Apr 07, 2022 5.530 5.590 5.110 5.330 1,764,407 -0.26(-4.65%)
Apr 06, 2022 5.670 5.720 5.439 5.590 1,376,732 -0.20(-3.45%)
Apr 05, 2022 6.140 6.240 5.785 5.790 1,230,745 -0.35(-5.70%)
Apr 04, 2022 5.910 6.275 5.820 6.140 1,480,250 +0.33(+5.68%)
Apr 01, 2022 5.640 5.935 5.510 5.810 1,442,639 +0.20(+3.57%)
Mar 31, 2022 5.930 6.060 5.600 5.610 1,468,738 -0.28(-4.75%)
Mar 30, 2022 6.210 6.440 5.835 5.890 1,174,894 -0.39(-6.21%)
Mar 29, 2022 5.810 6.300 5.795 6.280 1,404,758 +0.56(+9.79%)
Mar 28, 2022 5.770 5.870 5.430 5.720 952,334 -0.02(-0.35%)
Mar 25, 2022 5.980 5.980 5.730 5.740 876,553 -0.25(-4.17%)
Mar 24, 2022 5.930 5.990 5.690 5.990 854,576 +0.16(+2.74%)
Mar 23, 2022 6.000 6.175 5.815 5.830 827,859 -0.21(-3.48%)
Mar 22, 2022 5.620 6.090 5.590 6.040 1,106,254 +0.43(+7.66%)
Mar 21, 2022 5.820 5.940 5.560 5.610 1,535,580 -0.31(-5.24%)
Mar 18, 2022 5.790 6.330 5.785 5.920 2,706,647 +0.02(+0.34%)
Mar 17, 2022 5.600 5.910 5.540 5.900 1,262,538 +0.24(+4.24%)
Mar 16, 2022 5.480 5.670 5.245 5.660 1,335,475 +0.29(+5.40%)
Mar 15, 2022 5.250 5.380 5.100 5.370 1,132,407 +0.15(+2.87%)
Mar 14, 2022 6.000 6.120 5.130 5.220 2,308,838 -0.79(-13.14%)
Mar 11, 2022 6.630 6.660 6.000 6.010 970,886 -0.54(-8.24%)
Mar 10, 2022 6.570 6.638 6.250 6.550 788,371 -0.22(-3.25%)
Mar 09, 2022 6.390 6.812 6.345 6.770 1,044,475 +0.58(+9.37%)
Mar 08, 2022 5.850 6.480 5.680 6.190 1,078,988 +0.28(+4.74%)
Mar 07, 2022 6.020 6.250 5.850 5.910 1,406,003 -0.18(-2.96%)
Mar 04, 2022 6.110 6.410 6.080 6.090 938,542 -0.16(-2.56%)
Mar 03, 2022 6.610 6.810 6.150 6.250 1,160,485 -0.21(-3.25%)
Mar 02, 2022 6.570 6.695 6.270 6.460 904,962 -0.09(-1.37%)
Mar 01, 2022 6.740 6.820 6.470 6.550 722,443 -0.29(-4.24%)
Feb 28, 2022 6.770 7.120 6.560 6.840 1,066,644 -0.04(-0.58%)
Feb 25, 2022 7.040 6.890 6.610 6.880 1,114,305 -0.16(-2.27%)
Feb 24, 2022 6.050 7.040 5.940 7.040 2,117,316 +0.61(+9.49%)
Feb 23, 2022 7.140 7.240 6.365 6.430 1,421,266 -0.65(-9.18%)
Feb 22, 2022 7.280 7.470 6.990 7.080 1,348,638 -0.33(-4.45%)
Feb 18, 2022 7.410 0 +0.02(+0.27%)
Feb 17, 2022 7.450 7.850 7.290 7.390 2,641,834 -0.09(-1.20%)
Feb 16, 2022 6.880 7.820 6.740 7.480 3,270,701 +0.45(+6.40%)
Feb 15, 2022 6.320 7.120 6.210 7.030 5,774,005 +1.28(+22.26%)
Feb 14, 2022 5.930 6.070 5.710 5.750 1,051,365 -0.21(-3.52%)
Feb 11, 2022 6.050 6.310 5.840 5.960 813,655 -0.12(-1.97%)
Feb 10, 2022 6.000 6.630 5.960 6.080 1,504,195 -0.27(-4.25%)
Feb 09, 2022 5.850 6.400 5.850 6.350 1,477,969 +0.56(+9.67%)
Feb 08, 2022 5.600 5.830 5.510 5.790 1,196,261 +0.16(+2.84%)
Feb 07, 2022 5.400 5.680 5.400 5.630 1,008,340 +0.24(+4.45%)
Feb 04, 2022 5.340 5.510 5.162 5.390 1,225,522 +0.05(+0.94%)
Feb 03, 2022 5.530 5.285 5.340 1,206,253 -0.36(-6.32%)
Feb 02, 2022 6.080 6.090 5.660 5.700 1,156,233 -0.39(-6.40%)
Feb 01, 2022 5.960 6.110 5.590 6.090 1,364,741 +0.27(+4.64%)
Jan 31, 2022 5.440 5.830 5.820 1,531,780 +0.65(+12.57%)
Jan 28, 2022 5.010 5.190 4.810 5.170 2,681,490 +0.12(+2.38%)
Jan 27, 2022 5.420 5.530 5.040 5.050 1,393,394 -0.30(-5.61%)
Jan 26, 2022 5.670 5.850 5.330 5.350 1,704,594 -0.20(-3.60%)
Jan 25, 2022 5.570 5.690 5.380 5.550 1,700,973 -0.16(-2.80%)
Jan 24, 2022 5.250 5.750 5.060 5.710 2,305,525 +0.29(+5.35%)
Jan 21, 2022 5.810 5.810 5.340 5.420 1,859,631 -0.21(-3.73%)
Jan 20, 2022 6.020 6.154 5.600 5.630 1,535,461 -0.34(-5.70%)
Jan 19, 2022 6.400 6.749 5.950 5.970 2,405,507 -0.22(-3.55%)
Jan 18, 2022 6.640 6.710 6.190 6.190 1,732,967 -0.48(-7.20%)
Jan 14, 2022 6.670 0 +0.43(+6.89%)
Jan 13, 2022 6.280 6.770 6.200 6.240 1,376,556 -0.08(-1.27%)
Jan 12, 2022 6.500 6.840 6.270 6.320 1,076,807 -0.16(-2.47%)
Jan 11, 2022 6.070 6.565 6.050 6.480 1,341,441 +0.34(+5.54%)
Jan 10, 2022 6.260 6.260 5.890 6.140 1,580,147 -0.12(-1.92%)
Jan 07, 2022 6.190 6.569 6.180 6.260 871,020 +0.02(+0.32%)
Jan 06, 2022 6.360 6.590 6.120 6.240 1,503,335 -0.17(-2.65%)
Jan 05, 2022 7.040 7.700 6.400 6.410 2,425,970 -0.60(-8.56%)
Jan 04, 2022 7.480 7.550 6.923 7.010 2,128,803 -0.50(-6.66%)
Jan 03, 2022 6.130 7.600 6.010 7.510 3,495,882 +1.43(+23.52%)
Dec 31, 2021 6.360 6.530 6.050 6.080 1,572,107 -0.30(-4.70%)
Dec 30, 2021 6.200 6.930 6.150 6.380 1,940,549 +0.18(+2.90%)
Dec 29, 2021 6.120 6.550 6.100 6.200 1,610,235 +0.02(+0.32%)
Dec 28, 2021 6.920 7.990 6.170 6.180 6,320,836 -0.47(-7.07%)
Dec 27, 2021 7.080 7.080 6.580 6.650 1,180,740 -0.50(-6.99%)
Dec 23, 2021 6.540 7.369 6.450 7.150 1,417,472 +0.58(+8.83%)
Dec 22, 2021 6.150 6.705 5.960 6.570 1,219,397 +0.36(+5.80%)
Dec 21, 2021 6.420 6.790 5.980 6.210 1,662,257 -0.27(-4.17%)
Dec 20, 2021 6.480 6.720 6.110 6.480 2,379,526 -0.06(-0.92%)
Dec 17, 2021 5.580 6.580 5.520 6.540 3,853,196 +0.87(+15.34%)
Dec 16, 2021 5.660 5.910 5.560 5.670 1,311,982 -0.03(-0.53%)
Dec 15, 2021 5.690 5.780 5.111 5.700 2,297,604 +0.03(+0.53%)
Dec 14, 2021 6.150 6.250 5.530 5.670 1,856,195 -0.59(-9.42%)
Dec 13, 2021 5.960 6.390 5.900 6.260 1,291,607 +0.39(+6.64%)
Dec 10, 2021 5.980 6.050 5.790 5.870 657,134 -0.05(-0.84%)
Dec 09, 2021 6.210 6.330 5.900 5.920 878,240 -0.39(-6.18%)
Dec 08, 2021 5.960 6.410 5.870 6.310 839,558 +0.29(+4.82%)
Dec 07, 2021 5.730 6.175 5.730 6.020 990,596 +0.33(+5.80%)
Dec 06, 2021 5.750 5.870 5.390 5.690 2,106,590 -0.15(-2.57%)
Dec 03, 2021 6.220 6.410 5.700 5.840 1,593,051 -0.38(-6.11%)
Dec 02, 2021 6.510 6.810 5.950 6.220 1,974,009 -0.34(-5.18%)
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.