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

The9 Ltd ADR (NQ: NCTY )

8.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2021 10.28 10.48 9.540 9.990 516,335 -0.27(-2.63%)
Nov 29, 2021 10.48 10.68 10.20 10.26 301,461 -0.04(-0.39%)
Nov 26, 2021 10.04 10.38 9.930 10.30 432,412 -0.35(-3.29%)
Nov 24, 2021 10.71 10.98 10.55 10.65 429,099 -0.14(-1.30%)
Nov 23, 2021 10.84 11.03 10.54 10.79 430,057 -0.24(-2.18%)
Nov 22, 2021 11.55 11.60 10.71 11.03 1,196,915 -0.70(-5.97%)
Nov 19, 2021 11.13 11.85 11.12 11.73 1,037,846 +0.77(+7.02%)
Nov 18, 2021 12.05 11.06 10.90 10.96 878,778 -1.35(-10.97%)
Nov 17, 2021 13.54 13.59 12.19 12.31 855,858 -1.23(-9.08%)
Nov 16, 2021 13.10 14.16 12.84 13.54 852,522 -0.01(-0.07%)
Nov 15, 2021 13.70 14.70 13.20 13.55 2,875,180 +0.93(+7.37%)
Nov 12, 2021 11.60 12.65 11.28 12.62 1,118,012 +1.07(+9.26%)
Nov 11, 2021 11.12 11.71 11.12 11.55 600,176 +0.44(+3.96%)
Nov 10, 2021 10.96 11.11 892,937 +0.04(+0.36%)
Nov 09, 2021 11.10 11.56 10.78 11.07 637,771 +0.19(+1.75%)
Nov 08, 2021 10.60 11.35 10.60 10.88 729,189 +0.46(+4.41%)
Nov 05, 2021 10.66 10.77 10.35 10.42 222,084 -0.09(-0.86%)
Nov 04, 2021 10.62 10.98 10.40 10.51 432,496 -0.37(-3.40%)
Nov 03, 2021 10.90 11.00 10.43 10.88 634,993 -0.14(-1.27%)
Nov 02, 2021 11.63 11.77 10.57 11.02 1,090,046 -0.44(-3.84%)
Nov 01, 2021 11.40 11.68 11.00 11.46 444,214 +0.21(+1.87%)
Oct 29, 2021 11.00 11.56 10.91 11.25 421,759 +0.19(+1.72%)
Oct 28, 2021 11.16 10.87 11.06 238,153 +0.06(+0.55%)
Oct 27, 2021 10.78 11.12 10.62 11.00 284,434 -0.04(-0.36%)
Oct 26, 2021 11.70 11.03 11.04 509,349 -0.46(-4.00%)
Oct 25, 2021 10.88 11.90 10.55 11.50 863,877 +0.94(+8.90%)
Oct 22, 2021 11.08 11.17 10.32 10.56 676,651 -0.92(-8.01%)
Oct 21, 2021 11.90 12.18 11.19 11.48 633,321 -0.09(-0.78%)
Oct 20, 2021 11.21 12.16 11.16 11.57 1,829,806 +0.47(+4.23%)
Oct 19, 2021 10.88 11.31 10.68 11.10 672,403 +0.38(+3.54%)
Oct 18, 2021 10.82 11.40 10.60 10.72 827,134 -0.19(-1.74%)
Oct 15, 2021 11.74 12.09 10.90 10.91 1,695,102 -0.41(-3.62%)
Oct 14, 2021 11.43 11.78 11.09 11.32 1,145,583 +0.00(+0.00%)
Oct 13, 2021 10.80 11.38 10.51 11.32 646,846 +0.38(+3.47%)
Oct 12, 2021 11.84 11.98 10.85 10.94 925,787 -1.03(-8.60%)
Oct 11, 2021 11.27 12.43 11.27 11.97 1,293,859 +0.74(+6.59%)
Oct 08, 2021 11.60 11.60 11.12 11.23 409,783 -0.27(-2.35%)
Oct 07, 2021 11.03 11.62 11.00 11.50 733,699 +0.17(+1.50%)
Oct 06, 2021 12.08 12.41 11.18 11.33 2,037,059 -0.01(-0.09%)
Oct 05, 2021 10.63 11.37 10.48 11.34 1,395,752 +1.19(+11.72%)
Oct 04, 2021 10.68 10.99 10.12 10.15 644,220 -0.75(-6.88%)
Oct 01, 2021 11.00 11.05 10.17 10.90 721,428 +0.59(+5.72%)
Sep 30, 2021 10.35 10.67 10.05 10.31 1,513,790 +0.24(+2.38%)
Sep 29, 2021 10.02 10.62 9.770 10.07 1,379,818 +0.25(+2.55%)
Sep 28, 2021 10.03 10.28 9.810 9.820 492,582 -0.44(-4.29%)
Sep 27, 2021 10.21 10.61 9.730 10.26 851,918 +0.09(+0.88%)
Sep 24, 2021 10.81 11.00 10.03 10.17 1,218,296 -1.49(-12.78%)
Sep 23, 2021 11.65 11.83 11.45 11.66 452,228 +0.15(+1.30%)
Sep 22, 2021 10.85 11.88 10.82 11.51 664,684 +0.65(+5.99%)
Sep 21, 2021 10.96 11.15 10.75 10.86 333,668 -0.16(-1.45%)
Sep 20, 2021 11.14 11.43 10.72 11.02 742,644 -1.23(-10.04%)
Sep 17, 2021 11.70 12.35 11.67 12.25 362,252 +0.37(+3.11%)
Sep 16, 2021 12.21 12.30 11.80 11.88 641,584 -0.37(-3.02%)
Sep 15, 2021 12.52 12.60 11.85 12.25 1,003,954 -0.15(-1.21%)
Sep 14, 2021 13.04 13.13 12.30 12.40 627,200 -0.24(-1.90%)
Sep 13, 2021 13.00 13.52 12.15 12.64 1,505,162 -0.58(-4.39%)
Sep 10, 2021 14.13 14.18 13.18 13.22 951,375 -1.10(-7.68%)
Sep 09, 2021 14.39 14.51 13.92 14.32 779,564 -0.01(-0.07%)
Sep 08, 2021 14.60 14.68 13.50 14.33 931,695 -0.61(-4.08%)
Sep 07, 2021 16.40 16.50 14.60 14.94 1,488,880 -0.95(-5.98%)
Sep 03, 2021 16.25 17.21 15.71 15.89 2,696,675 -0.14(-0.87%)
Sep 02, 2021 16.00 16.39 15.19 16.03 1,133,509 +0.54(+3.49%)
Sep 01, 2021 15.72 15.90 14.91 15.49 1,568,364 -0.22(-1.40%)
Aug 31, 2021 15.46 16.37 15.39 15.71 1,101,435 -0.09(-0.57%)
Aug 30, 2021 15.61 16.47 14.91 15.80 2,506,854 +0.81(+5.40%)
Aug 27, 2021 14.80 15.67 14.71 14.99 2,178,621 +0.64(+4.46%)
Aug 26, 2021 14.67 15.41 14.15 14.35 938,247 -1.00(-6.51%)
Aug 25, 2021 15.20 15.80 14.40 15.35 2,162,500 +0.73(+4.99%)
Aug 24, 2021 14.35 14.69 13.71 14.62 1,764,658 +0.14(+0.97%)
Aug 23, 2021 14.83 15.45 14.20 14.48 1,826,277 +0.57(+4.10%)
Aug 20, 2021 13.61 14.58 13.46 13.91 5,103,539 +1.02(+7.91%)
Aug 19, 2021 12.25 13.14 11.95 12.89 2,727,714 +0.23(+1.82%)
Aug 18, 2021 12.60 13.79 11.65 12.66 1,486,325 +0.04(+0.32%)
Aug 17, 2021 13.42 13.77 12.43 12.62 1,465,054 -1.14(-8.28%)
Aug 16, 2021 14.80 14.89 13.59 13.76 2,421,351 -1.03(-6.96%)
Aug 13, 2021 16.51 17.07 14.75 14.79 2,337,928 -1.02(-6.45%)
Aug 12, 2021 15.50 15.90 13.98 15.81 3,184,971 -0.49(-3.01%)
Aug 11, 2021 16.70 17.59 15.82 16.30 3,702,327 +0.56(+3.56%)
Aug 10, 2021 17.34 17.67 15.00 15.74 3,788,755 -1.12(-6.64%)
Aug 09, 2021 15.41 18.41 14.79 16.86 14,044,527 +2.77(+19.66%)
Aug 06, 2021 13.08 15.00 12.68 14.09 7,768,313 +1.46(+11.56%)
Aug 05, 2021 11.64 13.22 11.24 12.63 3,142,345 +0.65(+5.43%)
Aug 04, 2021 11.68 13.27 11.38 11.98 4,900,289 +0.69(+6.11%)
Aug 03, 2021 11.08 11.80 10.60 11.29 1,833,149 +0.07(+0.62%)
Aug 02, 2021 11.10 12.44 11.05 11.22 2,476,056 +0.01(+0.09%)
Jul 30, 2021 10.99 11.66 10.69 11.21 1,340,970 -0.16(-1.41%)
Jul 29, 2021 11.59 12.40 11.10 11.37 1,998,414 -0.36(-3.07%)
Jul 28, 2021 11.45 12.95 11.21 11.73 5,078,546 +1.31(+12.57%)
Jul 27, 2021 11.41 11.88 10.17 10.42 2,852,702 -2.98(-22.24%)
Jul 26, 2021 9.550 13.90 9.160 13.40 20,159,692 +4.72(+54.38%)
Jul 23, 2021 9.210 9.260 8.630 8.680 719,708 -0.74(-7.86%)
Jul 22, 2021 10.22 10.25 9.270 9.420 751,560 -0.66(-6.55%)
Jul 21, 2021 9.630 10.27 9.540 10.08 1,706,632 +0.93(+10.16%)
Jul 20, 2021 8.810 9.390 8.554 9.150 1,247,301 +0.37(+4.21%)
Jul 19, 2021 9.350 9.500 8.502 8.780 1,745,378 -1.02(-10.41%)
Jul 16, 2021 10.00 10.15 9.530 9.800 738,331 -0.14(-1.41%)
Jul 15, 2021 10.33 10.64 9.720 9.940 914,817 -0.61(-5.78%)
Jul 14, 2021 10.99 11.78 10.33 10.55 979,129 -0.47(-4.26%)
Jul 13, 2021 11.43 11.45 10.97 11.02 440,553 -0.37(-3.25%)
Jul 12, 2021 11.59 11.88 11.10 11.39 710,901 -0.17(-1.47%)
Jul 09, 2021 12.00 12.00 11.27 11.56 748,293 -0.05(-0.43%)
Jul 08, 2021 11.23 11.74 11.01 11.61 1,257,263 -0.45(-3.73%)
Jul 07, 2021 13.13 13.17 11.95 12.06 726,077 -1.03(-7.87%)
Jul 06, 2021 12.77 13.27 12.49 13.09 595,365 +0.22(+1.71%)
Jul 02, 2021 13.73 13.78 12.66 12.87 880,292 -0.63(-4.67%)
Jul 01, 2021 14.03 14.38 13.33 13.50 685,733 -0.76(-5.33%)
Jun 30, 2021 15.00 15.00 13.95 14.26 1,085,061 -1.01(-6.61%)
Jun 29, 2021 15.85 16.69 15.06 15.27 2,143,426 +0.11(+0.73%)
Jun 28, 2021 13.71 15.75 13.58 15.16 2,900,130 +1.70(+12.63%)
Jun 25, 2021 13.33 13.90 13.27 13.46 1,033,013 -0.44(-3.17%)
Jun 24, 2021 13.39 14.21 13.22 13.90 1,814,769 +0.60(+4.51%)
Jun 23, 2021 14.41 15.18 13.22 13.30 2,420,660 -0.26(-1.92%)
Jun 22, 2021 13.59 14.03 11.76 13.56 4,125,558 -1.00(-6.87%)
Jun 21, 2021 15.12 15.85 14.15 14.56 2,508,941 -1.94(-11.76%)
Jun 18, 2021 18.01 18.71 16.50 16.50 1,872,800 -2.25(-12.00%)
Jun 17, 2021 17.70 19.06 17.45 18.75 1,806,622 +0.43(+2.35%)
Jun 16, 2021 17.23 18.68 17.18 18.32 1,820,635 -0.28(-1.51%)
Jun 15, 2021 19.20 19.33 16.72 18.60 3,250,504 -0.27(-1.43%)
Jun 14, 2021 20.28 21.36 18.49 18.87 5,503,283 -0.50(-2.58%)
Jun 11, 2021 16.64 20.19 16.35 19.37 6,638,457 +3.32(+20.69%)
Jun 10, 2021 17.15 19.21 15.76 16.05 6,135,867 -1.06(-6.20%)
Jun 09, 2021 14.49 19.10 13.77 17.11 19,800,758 +4.02(+30.71%)
Jun 08, 2021 13.14 13.29 12.29 13.09 2,162,504 -0.73(-5.28%)
Jun 07, 2021 13.15 13.88 12.37 13.82 3,363,947 +0.67(+5.10%)
Jun 04, 2021 13.10 16.25 12.40 13.15 27,982,060 +2.21(+20.20%)
Jun 03, 2021 11.53 11.61 10.79 10.94 1,135,518 -0.70(-6.01%)
Jun 02, 2021 12.05 12.18 11.38 11.64 1,148,446 -0.65(-5.29%)
Jun 01, 2021 11.72 12.46 11.26 12.29 1,247,849 +0.55(+4.68%)
May 28, 2021 12.00 12.42 11.53 11.74 802,183 -0.57(-4.63%)
May 27, 2021 13.31 13.68 11.96 12.31 2,137,674 -1.18(-8.75%)
May 26, 2021 13.13 13.71 12.69 13.49 1,198,718 +0.86(+6.81%)
May 25, 2021 12.60 13.18 12.03 12.63 759,779 -0.03(-0.24%)
May 24, 2021 12.54 12.96 11.86 12.66 1,093,298 +0.06(+0.48%)
May 21, 2021 14.42 14.67 12.55 12.60 1,662,098 -1.66(-11.64%)
May 20, 2021 14.38 14.58 13.51 14.26 784,609 +0.73(+5.40%)
May 19, 2021 13.88 14.39 13.35 13.53 1,301,930 -1.83(-11.91%)
May 18, 2021 15.23 16.20 14.90 15.36 957,982 +0.08(+0.52%)
May 17, 2021 14.49 15.37 14.21 15.28 763,234 -0.11(-0.71%)
May 14, 2021 14.04 16.00 14.04 15.39 1,107,760 +1.95(+14.51%)
May 13, 2021 15.60 16.51 13.10 13.44 1,603,700 -3.03(-18.40%)
May 12, 2021 15.07 16.98 15.07 16.47 1,481,045 +0.57(+3.58%)
May 11, 2021 14.02 15.98 13.80 15.90 1,211,298 +0.64(+4.19%)
May 10, 2021 17.63 17.63 15.06 15.26 1,720,815 -2.36(-13.39%)
May 07, 2021 18.18 18.55 17.01 17.62 873,228 -0.35(-1.95%)
May 06, 2021 19.36 19.36 17.37 17.97 712,010 -1.26(-6.55%)
May 05, 2021 19.80 20.42 18.69 19.23 827,960 -0.24(-1.23%)
May 04, 2021 19.25 19.74 18.16 19.47 1,147,534 -0.67(-3.33%)
May 03, 2021 23.38 23.55 20.11 20.14 1,614,220 -2.84(-12.36%)
Apr 30, 2021 24.18 25.25 22.51 22.98 1,509,600 -1.00(-4.17%)
Apr 29, 2021 24.78 25.44 23.38 23.98 748,637 -1.80(-6.98%)
Apr 28, 2021 22.39 26.30 22.39 25.78 1,365,031 +3.04(+13.37%)
Apr 27, 2021 24.39 24.55 22.33 22.74 1,137,081 -1.24(-5.17%)
Apr 26, 2021 22.86 23.99 21.83 23.98 1,346,548 +2.78(+13.11%)
Apr 23, 2021 18.92 21.40 18.77 21.20 959,600 +1.12(+5.58%)
Apr 22, 2021 21.15 21.69 19.86 20.08 1,305,657 -1.31(-6.12%)
Apr 21, 2021 18.50 21.75 18.21 21.39 1,680,599 +2.01(+10.37%)
Apr 20, 2021 18.43 19.75 17.78 19.38 1,328,398 +0.92(+4.98%)
Apr 19, 2021 19.46 20.19 17.50 18.46 1,873,320 -2.39(-11.46%)
Apr 16, 2021 19.66 21.23 19.05 20.85 1,750,000 +0.17(+0.82%)
Apr 15, 2021 23.52 23.60 19.51 20.68 2,952,422 -2.88(-12.22%)
Apr 14, 2021 26.75 26.82 23.30 23.56 1,857,920 -1.82(-7.17%)
Apr 13, 2021 24.36 25.79 23.52 25.38 2,240,987 +2.52(+11.02%)
Apr 12, 2021 27.53 29.59 22.42 22.86 4,219,691 -3.82(-14.32%)
Apr 09, 2021 28.02 28.28 25.57 26.68 1,660,400 -1.72(-6.06%)
Apr 08, 2021 26.13 28.88 25.13 28.40 3,625,915 +3.59(+14.47%)
Apr 07, 2021 28.80 28.90 24.30 24.81 3,902,209 -4.35(-14.92%)
Apr 06, 2021 30.65 30.90 28.28 29.16 1,904,321 -1.18(-3.89%)
Apr 05, 2021 33.85 33.98 30.04 30.34 3,003,415 -3.66(-10.76%)
Apr 01, 2021 32.90 35.90 32.16 34.00 4,886,800 +2.80(+8.97%)
Mar 31, 2021 29.81 33.99 29.71 31.20 13,107,922 -10.20(-24.64%)
Mar 30, 2021 38.98 41.40 34.50 41.40 2,618,691 +5.10(+14.05%)
Mar 29, 2021 37.75 41.90 35.22 36.30 1,612,829 +2.01(+5.86%)
Mar 26, 2021 34.81 38.09 33.09 34.29 1,211,000 +0.34(+1.00%)
Mar 25, 2021 30.44 34.61 29.00 33.95 2,039,020 -1.15(-3.28%)
Mar 24, 2021 39.85 40.99 35.10 35.10 1,427,814 -1.55(-4.23%)
Mar 23, 2021 42.17 44.04 34.81 36.65 2,181,129 -7.29(-16.59%)
Mar 22, 2021 50.31 51.09 43.08 43.94 1,470,363 -6.85(-13.49%)
Mar 19, 2021 52.15 54.67 49.98 50.79 1,240,100 -1.20(-2.31%)
Mar 18, 2021 55.83 60.15 51.51 51.99 2,862,807 -6.26(-10.75%)
Mar 17, 2021 54.21 60.79 50.72 58.25 2,927,239 +0.76(+1.32%)
Mar 16, 2021 58.59 62.50 55.03 57.49 1,938,295 -4.50(-7.26%)
Mar 15, 2021 62.43 64.74 56.11 61.99 2,101,247 +1.37(+2.26%)
Mar 12, 2021 54.95 63.86 54.60 60.62 2,423,700 +0.28(+0.46%)
Mar 11, 2021 56.91 60.95 52.79 60.34 2,506,171 +8.90(+17.30%)
Mar 10, 2021 61.29 65.00 50.51 51.44 4,153,242 -1.37(-2.59%)
Mar 09, 2021 44.95 56.20 43.56 52.81 4,665,327 +14.30(+37.13%)
Mar 08, 2021 40.54 43.80 37.50 38.51 1,825,743 -1.60(-3.99%)
Mar 05, 2021 45.75 46.14 31.38 40.11 2,415,300 -3.14(-7.26%)
Mar 04, 2021 44.27 48.69 41.02 43.25 2,112,318 -4.23(-8.91%)
Mar 03, 2021 49.97 52.66 45.61 47.48 3,338,299 +3.14(+7.08%)
Mar 02, 2021 53.41 55.98 41.34 44.34 3,833,722 -0.58(-1.29%)
Mar 01, 2021 37.89 46.86 36.75 44.92 3,807,214 +12.23(+37.41%)
Feb 26, 2021 34.23 40.50 32.29 32.69 3,615,500 -8.54(-20.71%)
Feb 25, 2021 58.40 58.42 40.30 41.23 2,660,336 -15.43(-27.23%)
Feb 24, 2021 60.93 64.76 55.00 56.66 1,855,730 +2.87(+5.34%)
Feb 23, 2021 64.73 67.77 49.00 53.79 3,408,009 -27.78(-34.06%)
Feb 22, 2021 72.50 89.20 70.50 81.57 3,309,660 -1.32(-1.59%)
Feb 19, 2021 65.57 88.43 65.50 82.89 3,934,300 +19.72(+31.22%)
Feb 18, 2021 56.40 65.34 52.53 63.17 2,182,487 +2.37(+3.90%)
Feb 17, 2021 60.00 65.50 52.10 60.80 3,151,849 +4.30(+7.61%)
Feb 16, 2021 44.66 59.50 44.57 56.50 2,591,534 +17.16(+43.62%)
Feb 12, 2021 35.02 40.73 34.01 39.34 1,030,300 +2.22(+5.98%)
Feb 11, 2021 39.16 43.36 32.00 37.12 1,972,621 +0.81(+2.23%)
Feb 10, 2021 34.85 41.73 31.00 36.31 3,312,990 +2.07(+6.05%)
Feb 09, 2021 27.65 34.66 26.70 34.24 3,321,342 +9.45(+38.12%)
Feb 08, 2021 28.00 29.24 24.48 24.79 2,889,920 +1.44(+6.17%)
Feb 05, 2021 22.95 25.00 20.75 23.35 2,992,100 +3.47(+17.45%)
Feb 04, 2021 19.20 20.62 17.54 19.88 1,337,390 +1.38(+7.46%)
Feb 03, 2021 17.61 19.49 16.52 18.50 1,714,688 +0.00(+0.00%)
Feb 02, 2021 14.63 18.50 13.65 18.50 1,827,833 +4.60(+33.09%)
Feb 01, 2021 15.19 15.50 13.80 13.90 1,002,616 -1.48(-9.62%)
Jan 29, 2021 18.89 18.99 14.21 15.38 3,771,100 -0.86(-5.30%)
Jan 28, 2021 11.73 17.50 11.52 16.24 10,975,108 +5.98(+58.28%)
Jan 27, 2021 11.03 11.75 10.23 10.26 1,107,117 -2.12(-17.12%)
Jan 26, 2021 12.79 13.70 12.03 12.38 1,218,057 -1.12(-8.30%)
Jan 25, 2021 13.29 14.85 12.21 13.50 3,969,370 +2.32(+20.75%)
Jan 22, 2021 8.900 11.47 8.820 11.18 1,976,800 +2.08(+22.86%)
Jan 21, 2021 8.330 9.650 8.320 9.100 1,240,296 +0.49(+5.69%)
Jan 20, 2021 9.560 10.02 8.610 8.610 1,283,072 -1.05(-10.87%)
Jan 19, 2021 10.96 11.00 9.570 9.660 1,115,730 -0.70(-6.76%)
Jan 15, 2021 12.00 12.31 10.35 10.36 1,725,900 -1.56(-13.09%)
Jan 14, 2021 14.20 14.21 11.90 11.92 1,672,782 -1.22(-9.28%)
Jan 13, 2021 13.43 13.74 12.32 13.14 1,291,794 -0.78(-5.60%)
Jan 12, 2021 12.76 13.95 12.76 13.92 1,368,813 +1.47(+11.81%)
Jan 11, 2021 11.33 12.74 10.61 12.45 2,768,134 -0.44(-3.41%)
Jan 08, 2021 17.14 17.14 12.05 12.89 7,579,800 -4.21(-24.62%)
Jan 07, 2021 21.70 27.82 16.10 17.10 34,533,560 +2.21(+14.84%)
Jan 06, 2021 9.660 15.86 9.560 14.89 48,660,464 +6.33(+73.95%)
Jan 05, 2021 6.330 10.10 5.960 8.560 26,630,216 +1.94(+29.31%)
Jan 04, 2021 5.710 8.100 5.250 6.620 55,577,376 +3.08(+87.01%)
Dec 31, 2020 3.540 3.540 3.540 512,763 +0.12(+3.51%)
Dec 30, 2020 3.270 3.600 3.220 3.420 512,763 +0.27(+8.57%)
Dec 29, 2020 3.600 3.620 3.030 3.150 1,060,419 -0.58(-15.55%)
Dec 28, 2020 2.860 3.840 2.860 3.730 2,206,796 +0.84(+29.07%)
Dec 24, 2020 2.990 3.040 2.850 2.890 242,000 -0.09(-3.02%)
Dec 23, 2020 3.090 3.250 2.950 2.980 347,408 -0.11(-3.56%)
Dec 22, 2020 3.260 3.350 3.080 3.090 262,766 -0.23(-6.93%)
Dec 21, 2020 3.120 3.400 3.060 3.320 606,431 -0.15(-4.32%)
Dec 18, 2020 3.170 3.630 3.150 3.470 1,258,600 +0.33(+10.51%)
Dec 17, 2020 3.000 3.340 2.900 3.140 1,495,803 +0.20(+6.80%)
Dec 16, 2020 2.860 3.060 2.850 2.940 370,841 +0.10(+3.52%)
Dec 15, 2020 2.850 2.970 2.760 2.840 447,493 +0.03(+1.07%)
Dec 14, 2020 2.690 2.910 2.630 2.810 691,448 +0.07(+2.55%)
Dec 11, 2020 3.210 3.340 2.740 2.740 805,900 -0.42(-13.29%)
Dec 10, 2020 3.120 3.240 3.020 3.160 404,446 +0.03(+0.96%)
Dec 09, 2020 3.310 3.420 3.050 3.130 622,268 -0.13(-3.99%)
Dec 08, 2020 3.340 3.440 3.200 3.260 593,824 -0.03(-0.91%)
Dec 07, 2020 3.100 3.390 2.960 3.290 985,348 +0.17(+5.45%)
Dec 04, 2020 3.290 3.310 3.050 3.120 398,200 -0.12(-3.70%)
Dec 03, 2020 3.070 3.280 3.050 3.240 426,992 +0.22(+7.28%)
Dec 02, 2020 3.020 3.110 2.830 3.020 269,795 -0.02(-0.66%)
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.