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

Macrogenics (NQ: MGNX )

4.550 -0.080 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2019 10.42 10.94 10.36 10.88 709,800 +0.40(+3.82%)
Dec 30, 2019 10.72 10.80 10.45 10.48 248,930 -0.28(-2.60%)
Dec 27, 2019 10.98 11.00 10.64 10.76 300,000 -0.12(-1.10%)
Dec 26, 2019 11.23 11.23 10.78 10.88 284,587 -0.35(-3.12%)
Dec 24, 2019 10.89 11.24 10.83 11.23 208,100 +0.21(+1.91%)
Dec 23, 2019 10.99 11.09 10.66 11.02 348,217 +0.13(+1.19%)
Dec 20, 2019 11.00 11.07 10.69 10.89 661,400 -0.07(-0.64%)
Dec 19, 2019 10.99 11.11 10.62 10.96 494,582 +0.39(+3.64%)
Dec 18, 2019 10.10 10.72 10.08 10.57 570,887 +0.41(+4.03%)
Dec 17, 2019 10.01 10.25 9.980 10.16 825,614 +0.14(+1.45%)
Dec 16, 2019 10.65 10.81 9.910 10.02 528,079 -0.57(-5.38%)
Dec 13, 2019 10.31 10.67 10.15 10.59 471,700 +0.26(+2.52%)
Dec 12, 2019 9.580 10.39 9.341 10.33 676,020 +0.64(+6.60%)
Dec 11, 2019 9.470 10.55 7.940 9.690 1,794,320 +0.36(+3.86%)
Dec 10, 2019 9.850 9.900 9.070 9.330 1,183,878 -0.50(-5.09%)
Dec 09, 2019 9.760 9.960 9.730 9.830 426,483 +0.15(+1.55%)
Dec 06, 2019 9.330 9.690 9.250 9.680 271,400 +0.42(+4.59%)
Dec 05, 2019 9.730 9.730 9.200 9.255 764,987 -0.42(-4.34%)
Dec 04, 2019 9.300 9.710 9.230 9.675 615,039 +0.38(+4.03%)
Dec 03, 2019 9.240 9.400 9.078 9.300 301,602 +0.02(+0.22%)
Dec 02, 2019 9.430 9.520 8.980 9.280 449,169 -0.19(-2.01%)
Nov 29, 2019 9.340 9.570 9.230 9.470 161,100 +0.08(+0.85%)
Nov 27, 2019 9.350 9.450 9.230 9.390 296,500 +0.09(+0.97%)
Nov 26, 2019 9.270 9.400 8.920 9.300 546,402 +0.03(+0.32%)
Nov 25, 2019 8.800 9.340 8.710 9.270 763,325 +0.61(+7.04%)
Nov 22, 2019 8.560 8.790 8.350 8.660 384,200 +0.02(+0.23%)
Nov 21, 2019 7.590 8.640 7.425 8.640 1,334,915 +0.01(+0.12%)
Nov 20, 2019 8.530 8.800 8.430 8.630 484,551 -0.04(-0.46%)
Nov 19, 2019 8.510 8.750 8.410 8.670 300,762 +0.22(+2.60%)
Nov 18, 2019 8.640 8.770 8.230 8.450 299,982 -0.19(-2.20%)
Nov 15, 2019 8.440 8.690 8.330 8.640 405,400 +0.26(+3.10%)
Nov 14, 2019 8.160 8.450 8.000 8.380 509,426 +0.18(+2.13%)
Nov 13, 2019 8.190 8.490 8.080 8.205 418,557 -0.04(-0.55%)
Nov 12, 2019 8.000 8.440 7.900 8.250 667,762 +0.30(+3.84%)
Nov 11, 2019 8.230 8.400 7.880 7.945 1,202,916 -0.30(-3.70%)
Nov 08, 2019 8.420 8.610 8.240 8.250 534,900 -0.17(-2.02%)
Nov 07, 2019 8.310 8.790 8.310 8.420 635,086 +0.05(+0.60%)
Nov 06, 2019 8.530 8.570 8.340 8.370 578,086 -0.13(-1.53%)
Nov 05, 2019 8.600 8.675 8.350 8.500 545,074 -0.08(-0.93%)
Nov 04, 2019 8.860 8.900 8.570 8.580 522,196 -0.25(-2.83%)
Nov 01, 2019 8.560 8.910 8.470 8.830 374,100 +0.33(+3.88%)
Oct 31, 2019 8.650 8.770 8.310 8.500 448,554 -0.15(-1.73%)
Oct 30, 2019 8.790 8.840 8.430 8.650 422,890 -0.14(-1.59%)
Oct 29, 2019 8.900 9.030 8.580 8.790 504,741 -0.08(-0.90%)
Oct 28, 2019 8.840 9.090 8.790 8.870 558,357 +0.16(+1.84%)
Oct 25, 2019 8.920 9.080 8.650 8.710 805,300 -0.29(-3.22%)
Oct 24, 2019 9.410 9.660 8.865 9.000 801,355 -0.35(-3.74%)
Oct 23, 2019 10.00 10.14 9.240 9.350 2,363,519 -1.68(-15.23%)
Oct 22, 2019 11.41 11.68 10.97 11.03 232,521 -0.35(-3.03%)
Oct 21, 2019 11.01 11.56 10.56 11.38 659,710 +0.38(+3.41%)
Oct 18, 2019 11.33 11.45 10.92 11.00 549,600 -0.45(-3.93%)
Oct 17, 2019 11.23 11.52 11.18 11.45 269,695 +0.29(+2.60%)
Oct 16, 2019 11.49 11.66 11.14 11.16 238,131 -0.34(-2.96%)
Oct 15, 2019 11.24 11.59 11.16 11.50 295,924 +0.26(+2.31%)
Oct 14, 2019 11.26 11.60 11.05 11.24 232,736 -0.14(-1.23%)
Oct 11, 2019 11.31 11.57 11.24 11.38 350,800 +0.06(+0.53%)
Oct 10, 2019 10.88 11.38 10.75 11.32 232,324 +0.44(+4.04%)
Oct 09, 2019 11.60 11.62 10.84 10.88 315,110 -0.64(-5.56%)
Oct 08, 2019 11.74 11.74 11.40 11.52 364,537 -0.35(-2.95%)
Oct 07, 2019 12.07 12.25 11.79 11.87 275,918 -0.31(-2.55%)
Oct 04, 2019 12.37 12.51 11.68 12.18 332,500 -0.09(-0.73%)
Oct 03, 2019 11.87 12.55 11.67 12.27 257,552 +0.46(+3.90%)
Oct 02, 2019 11.89 12.07 11.40 11.81 378,198 -0.21(-1.75%)
Oct 01, 2019 12.73 13.13 12.00 12.02 394,872 -0.74(-5.80%)
Sep 30, 2019 12.52 13.03 12.33 12.76 287,443 +0.32(+2.57%)
Sep 27, 2019 12.42 13.47 12.36 12.44 343,600 -0.07(-0.56%)
Sep 26, 2019 12.90 13.07 12.36 12.51 289,986 -0.46(-3.55%)
Sep 25, 2019 13.07 13.26 12.79 12.97 238,602 -0.08(-0.61%)
Sep 24, 2019 13.41 13.41 12.71 13.05 409,618 -0.28(-2.10%)
Sep 23, 2019 12.88 13.54 12.87 13.33 371,553 +0.45(+3.49%)
Sep 20, 2019 12.97 13.28 12.66 12.88 2,101,100 -0.13(-1.00%)
Sep 19, 2019 12.84 13.50 12.53 13.01 382,732 +0.11(+0.85%)
Sep 18, 2019 13.12 13.20 12.55 12.90 665,147 -0.23(-1.75%)
Sep 17, 2019 13.30 13.42 12.99 13.13 382,697 -0.20(-1.50%)
Sep 16, 2019 13.01 13.53 12.86 13.33 1,030,124 +0.25(+1.91%)
Sep 13, 2019 13.55 13.79 12.79 13.08 443,100 -0.51(-3.75%)
Sep 12, 2019 14.33 14.39 13.55 13.59 561,433 -0.76(-5.30%)
Sep 11, 2019 14.42 14.68 14.10 14.35 378,342 -0.07(-0.49%)
Sep 10, 2019 13.36 14.43 13.36 14.42 541,347 +1.00(+7.45%)
Sep 09, 2019 13.36 13.67 13.10 13.42 225,711 +0.11(+0.83%)
Sep 06, 2019 13.74 13.76 13.26 13.31 413,900 -0.35(-2.56%)
Sep 05, 2019 13.93 14.08 13.56 13.66 290,478 -0.22(-1.59%)
Sep 04, 2019 13.84 13.97 13.23 13.88 460,493 +0.17(+1.24%)
Sep 03, 2019 14.34 14.57 13.69 13.71 440,271 -0.63(-4.39%)
Aug 30, 2019 14.53 14.61 14.16 14.34 118,400 -0.13(-0.90%)
Aug 29, 2019 14.48 14.56 14.02 14.47 214,906 +0.16(+1.12%)
Aug 28, 2019 13.86 14.35 13.85 14.31 177,789 +0.36(+2.58%)
Aug 27, 2019 14.33 14.75 13.85 13.95 242,649 -0.37(-2.58%)
Aug 26, 2019 14.40 14.40 14.00 14.32 281,682 +0.04(+0.28%)
Aug 23, 2019 15.06 15.24 14.20 14.28 394,200 -0.84(-5.56%)
Aug 22, 2019 15.35 15.40 15.09 15.12 372,971 -0.25(-1.63%)
Aug 21, 2019 15.40 15.47 15.20 15.37 240,196 +0.05(+0.33%)
Aug 20, 2019 15.15 15.41 14.88 15.32 278,556 +0.14(+0.92%)
Aug 19, 2019 15.23 15.32 15.06 15.18 281,845 +0.11(+0.73%)
Aug 16, 2019 14.50 15.09 14.49 15.07 361,000 +0.59(+4.07%)
Aug 15, 2019 14.99 15.48 14.43 14.48 384,590 -0.44(-2.95%)
Aug 14, 2019 14.19 15.25 14.00 14.92 673,052 +0.53(+3.68%)
Aug 13, 2019 13.93 14.50 13.90 14.39 230,135 +0.42(+3.01%)
Aug 12, 2019 14.15 14.33 13.90 13.97 232,405 -0.36(-2.51%)
Aug 09, 2019 14.50 14.80 14.29 14.33 287,800 -0.23(-1.58%)
Aug 08, 2019 14.17 14.66 14.08 14.56 391,075 +0.39(+2.75%)
Aug 07, 2019 14.05 14.28 13.71 14.17 312,683 -0.83(-5.53%)
Aug 06, 2019 13.50 14.08 13.24 15.00 387,521 +1.63(+12.19%)
Aug 05, 2019 13.59 13.76 13.05 13.37 701,063 -0.56(-4.02%)
Aug 02, 2019 14.64 14.69 13.70 13.93 406,900 -0.74(-5.04%)
Aug 01, 2019 14.08 15.14 13.84 14.67 761,772 +0.28(+1.95%)
Jul 31, 2019 14.79 14.87 14.34 14.39 409,555 -0.32(-2.18%)
Jul 30, 2019 14.01 14.74 13.88 14.71 391,248 +0.70(+5.00%)
Jul 29, 2019 14.23 14.47 13.69 14.01 320,735 -0.22(-1.55%)
Jul 26, 2019 13.52 14.26 13.39 14.23 350,800 +0.79(+5.88%)
Jul 25, 2019 13.67 13.82 13.33 13.44 770,415 -0.29(-2.11%)
Jul 24, 2019 14.05 14.14 13.67 13.73 598,529 -0.31(-2.21%)
Jul 23, 2019 14.54 14.59 13.99 14.04 655,873 -0.45(-3.11%)
Jul 22, 2019 14.80 14.89 14.48 14.49 377,011 -0.20(-1.36%)
Jul 19, 2019 15.17 15.18 14.66 14.69 335,900 -0.45(-2.97%)
Jul 18, 2019 15.45 15.45 15.01 15.14 439,471 -0.03(-0.20%)
Jul 17, 2019 15.20 15.42 14.79 15.17 453,333 -0.04(-0.26%)
Jul 16, 2019 15.92 16.00 15.13 15.21 365,900 -0.71(-4.46%)
Jul 15, 2019 15.80 15.95 15.55 15.92 211,460 +0.05(+0.32%)
Jul 12, 2019 15.79 15.91 15.52 15.87 260,100 +0.08(+0.51%)
Jul 11, 2019 16.26 16.29 15.55 15.79 523,783 -0.30(-1.86%)
Jul 10, 2019 16.40 16.59 15.96 16.09 338,533 -0.34(-2.07%)
Jul 09, 2019 16.06 16.71 16.05 16.43 520,322 +0.28(+1.73%)
Jul 08, 2019 16.24 16.43 15.95 16.15 502,893 -0.20(-1.22%)
Jul 05, 2019 17.30 17.45 16.29 16.35 425,500 -1.13(-6.46%)
Jul 03, 2019 16.95 17.48 16.84 17.48 294,100 +0.70(+4.17%)
Jul 02, 2019 17.33 17.33 16.02 16.78 502,904 -0.19(-1.12%)
Jul 01, 2019 17.26 17.50 16.86 16.97 415,499 +0.00(+0.00%)
Jun 28, 2019 16.69 17.11 16.55 16.97 2,292,500 +0.32(+1.92%)
Jun 27, 2019 16.26 16.69 16.17 16.65 423,876 +0.45(+2.78%)
Jun 26, 2019 16.40 16.75 16.13 16.20 385,493 -0.22(-1.34%)
Jun 25, 2019 16.36 16.84 16.07 16.42 391,451 +0.19(+1.17%)
Jun 24, 2019 16.59 16.68 16.13 16.23 752,819 -0.41(-2.46%)
Jun 21, 2019 16.27 17.36 15.89 16.64 2,534,600 +0.26(+1.59%)
Jun 20, 2019 16.81 16.98 16.33 16.38 393,409 -0.35(-2.09%)
Jun 19, 2019 16.83 17.08 16.57 16.73 375,999 -0.02(-0.12%)
Jun 18, 2019 15.99 16.88 15.88 16.75 611,769 +0.69(+4.30%)
Jun 17, 2019 15.28 16.10 15.22 16.06 646,007 +0.84(+5.52%)
Jun 14, 2019 15.26 15.30 14.84 15.22 522,500 -0.10(-0.65%)
Jun 13, 2019 15.01 15.41 14.94 15.32 323,163 +0.33(+2.20%)
Jun 12, 2019 14.86 15.13 14.56 14.99 292,706 +0.09(+0.60%)
Jun 11, 2019 15.44 15.63 14.86 14.90 500,139 -0.43(-2.80%)
Jun 10, 2019 15.06 15.56 14.90 15.33 710,805 +0.42(+2.82%)
Jun 07, 2019 14.44 14.95 14.27 14.91 619,000 +0.40(+2.76%)
Jun 06, 2019 14.62 15.00 13.94 14.51 822,457 -0.15(-1.02%)
Jun 05, 2019 15.61 15.69 14.40 14.66 1,377,802 -0.92(-5.91%)
Jun 04, 2019 18.74 19.09 14.50 15.58 4,811,944 -3.13(-16.73%)
Jun 03, 2019 18.34 18.75 17.86 18.71 764,752 +0.37(+2.02%)
May 31, 2019 17.37 18.52 16.99 18.34 2,277,500 +0.83(+4.74%)
May 30, 2019 18.35 18.46 17.44 17.51 490,310 -0.99(-5.35%)
May 29, 2019 18.41 19.08 18.05 18.50 467,260 +0.11(+0.60%)
May 28, 2019 18.79 19.05 18.32 18.39 782,033 -0.46(-2.44%)
May 24, 2019 18.63 19.04 18.44 18.85 543,200 +0.22(+1.18%)
May 23, 2019 18.24 18.77 17.91 18.63 501,655 +0.20(+1.09%)
May 22, 2019 18.77 19.24 18.19 18.43 1,392,839 -0.31(-1.65%)
May 21, 2019 18.25 18.75 18.03 18.74 482,735 +0.50(+2.74%)
May 20, 2019 18.50 18.67 18.15 18.24 878,923 -0.47(-2.51%)
May 17, 2019 17.81 18.77 17.75 18.71 1,051,400 +0.71(+3.94%)
May 16, 2019 18.27 18.65 17.16 18.00 2,563,437 +1.73(+10.63%)
May 15, 2019 16.40 16.40 15.24 16.27 2,024,327 -0.26(-1.57%)
May 14, 2019 16.25 16.98 16.09 16.53 701,934 +0.28(+1.72%)
May 13, 2019 17.01 17.18 16.20 16.25 509,437 -1.17(-6.72%)
May 10, 2019 17.26 17.82 17.04 17.42 565,700 -0.01(-0.06%)
May 09, 2019 17.43 17.59 17.00 17.43 608,841 -0.12(-0.68%)
May 08, 2019 17.69 18.23 17.39 17.55 970,475 -0.29(-1.63%)
May 07, 2019 18.13 18.64 17.64 17.84 966,744 -0.55(-2.99%)
May 06, 2019 17.61 18.47 17.53 18.39 1,039,175 +0.49(+2.74%)
May 03, 2019 18.40 18.48 17.61 17.90 953,600 +0.56(+3.23%)
May 02, 2019 15.58 17.47 15.58 17.34 767,253 +0.56(+3.34%)
May 01, 2019 16.71 17.37 16.51 16.78 583,195 +0.01(+0.06%)
Apr 30, 2019 17.11 17.16 16.40 16.77 945,533 -0.48(-2.78%)
Apr 29, 2019 16.87 17.56 16.80 17.25 1,252,204 +0.37(+2.19%)
Apr 26, 2019 16.58 17.02 16.33 16.88 741,700 +0.23(+1.38%)
Apr 25, 2019 16.48 16.74 16.11 16.65 322,870 +0.15(+0.91%)
Apr 24, 2019 16.94 16.94 16.24 16.50 686,875 -0.31(-1.84%)
Apr 23, 2019 16.29 16.89 16.13 16.81 449,319 +0.50(+3.07%)
Apr 22, 2019 16.13 16.39 16.00 16.31 446,757 +0.10(+0.62%)
Apr 18, 2019 16.40 16.59 15.78 16.21 438,400 -0.14(-0.86%)
Apr 17, 2019 17.54 17.79 16.22 16.35 845,984 -0.53(-3.14%)
Apr 16, 2019 17.59 17.64 16.85 16.88 319,591 -0.61(-3.49%)
Apr 15, 2019 17.50 17.73 17.34 17.49 389,843 +0.08(+0.46%)
Apr 12, 2019 17.67 17.76 17.22 17.41 672,500 -0.34(-1.92%)
Apr 11, 2019 18.52 18.95 17.72 17.75 557,925 -0.59(-3.22%)
Apr 10, 2019 18.68 18.81 18.17 18.34 818,372 -0.28(-1.50%)
Apr 09, 2019 19.36 19.45 18.52 18.62 537,692 -0.75(-3.87%)
Apr 08, 2019 19.63 19.63 19.24 19.37 456,090 -0.34(-1.73%)
Apr 05, 2019 19.37 19.80 19.18 19.71 532,900 +0.48(+2.50%)
Apr 04, 2019 19.08 19.55 18.95 19.23 518,168 +0.19(+1.00%)
Apr 03, 2019 18.93 19.30 18.83 19.04 419,102 +0.25(+1.33%)
Apr 02, 2019 18.58 18.97 18.36 18.79 517,111 +0.26(+1.40%)
Apr 01, 2019 18.15 18.79 17.81 18.53 780,440 +0.55(+3.06%)
Mar 29, 2019 17.71 18.30 17.08 17.98 1,001,600 +0.47(+2.68%)
Mar 28, 2019 18.54 18.65 17.27 17.51 1,041,713 -1.14(-6.11%)
Mar 27, 2019 19.92 19.92 18.62 18.65 914,166 -1.29(-6.47%)
Mar 26, 2019 19.71 20.13 19.70 19.94 377,124 +0.32(+1.63%)
Mar 25, 2019 18.98 19.81 18.98 19.62 570,548 +0.64(+3.37%)
Mar 22, 2019 19.67 19.89 18.94 18.98 695,500 -0.84(-4.24%)
Mar 21, 2019 19.04 20.05 19.04 19.82 493,153 +0.58(+3.01%)
Mar 20, 2019 18.91 19.68 18.64 19.24 846,344 +0.35(+1.85%)
Mar 19, 2019 19.08 19.12 18.62 18.89 757,728 -0.19(-1.00%)
Mar 18, 2019 19.17 19.38 18.97 19.08 660,667 -0.05(-0.26%)
Mar 15, 2019 19.32 19.40 18.88 19.13 2,748,800 -0.12(-0.62%)
Mar 14, 2019 20.25 20.79 19.24 19.25 539,787 -0.93(-4.61%)
Mar 13, 2019 19.73 20.30 19.28 20.18 3,458,526 +0.54(+2.75%)
Mar 12, 2019 19.75 19.83 19.37 19.64 309,234 -0.12(-0.61%)
Mar 11, 2019 19.27 19.92 19.27 19.76 2,131,172 +0.43(+2.22%)
Mar 08, 2019 18.94 19.78 18.94 19.33 514,300 +0.26(+1.36%)
Mar 07, 2019 19.15 19.37 18.61 19.07 1,005,306 -0.16(-0.83%)
Mar 06, 2019 20.16 20.17 19.03 19.23 1,281,454 -0.86(-4.28%)
Mar 05, 2019 20.21 20.89 19.96 20.09 741,046 -0.16(-0.79%)
Mar 04, 2019 20.75 20.95 19.22 20.25 1,077,209 -0.22(-1.07%)
Mar 01, 2019 20.20 20.70 19.93 20.47 725,800 +0.47(+2.35%)
Feb 28, 2019 21.12 21.14 19.78 20.00 1,650,711 -1.13(-5.35%)
Feb 27, 2019 20.65 21.19 19.63 21.13 1,259,991 +0.29(+1.39%)
Feb 26, 2019 21.62 21.62 20.68 20.84 1,330,418 -0.89(-4.10%)
Feb 25, 2019 21.56 22.35 21.48 21.73 1,358,218 +0.52(+2.45%)
Feb 22, 2019 21.88 22.00 21.15 21.21 1,312,100 -0.67(-3.06%)
Feb 21, 2019 22.22 22.38 21.26 21.88 779,853 -0.35(-1.57%)
Feb 20, 2019 22.06 22.57 21.64 22.23 1,368,171 +0.08(+0.36%)
Feb 19, 2019 21.80 22.27 21.47 22.15 2,348,627 +0.31(+1.42%)
Feb 15, 2019 21.16 22.09 20.75 21.84 1,385,700 +0.72(+3.41%)
Feb 14, 2019 21.27 21.27 20.47 21.12 1,237,512 -0.17(-0.80%)
Feb 13, 2019 22.36 22.66 21.25 21.29 5,658,700 +0.30(+1.43%)
Feb 12, 2019 21.42 21.76 20.23 20.99 1,178,236 -0.38(-1.78%)
Feb 11, 2019 22.44 23.26 20.76 21.37 1,577,960 -1.07(-4.77%)
Feb 08, 2019 22.76 23.30 21.43 22.44 2,242,100 -0.43(-1.88%)
Feb 07, 2019 26.15 26.39 22.86 22.87 3,725,735 -2.73(-10.66%)
Feb 06, 2019 29.37 32.32 24.60 25.60 25,934,628 +14.49(+130.42%)
Feb 05, 2019 11.35 11.74 11.10 11.11 374,127 -0.24(-2.11%)
Feb 04, 2019 10.57 11.85 9.870 11.35 1,565,578 -0.08(-0.70%)
Feb 01, 2019 11.74 11.74 11.21 11.43 397,300 -0.30(-2.56%)
Jan 31, 2019 11.40 11.81 11.37 11.73 341,823 +0.30(+2.62%)
Jan 30, 2019 11.46 11.62 11.04 11.43 456,794 -0.11(-0.95%)
Jan 29, 2019 11.39 12.05 11.19 11.54 507,971 +0.19(+1.67%)
Jan 28, 2019 11.59 11.61 11.04 11.35 426,180 -0.35(-2.99%)
Jan 25, 2019 11.50 12.49 11.02 11.70 1,530,500 +0.26(+2.27%)
Jan 24, 2019 11.32 11.51 11.00 11.44 375,547 +0.04(+0.35%)
Jan 23, 2019 11.50 12.04 11.31 11.40 669,498 -0.13(-1.13%)
Jan 22, 2019 12.22 12.28 11.16 11.53 725,686 -0.78(-6.34%)
Jan 18, 2019 12.58 12.79 12.19 12.31 296,500 -0.23(-1.83%)
Jan 17, 2019 12.83 12.93 12.29 12.54 520,894 -0.29(-2.26%)
Jan 16, 2019 13.54 13.79 12.82 12.83 641,607 -0.70(-5.17%)
Jan 15, 2019 13.66 13.76 13.16 13.53 363,885 +0.02(+0.15%)
Jan 14, 2019 14.16 14.22 13.47 13.51 404,910 -0.79(-5.52%)
Jan 11, 2019 13.77 14.60 13.59 14.30 580,900 +0.44(+3.17%)
Jan 10, 2019 13.73 14.07 13.36 13.86 750,545 +0.03(+0.22%)
Jan 09, 2019 14.16 14.32 13.70 13.83 384,760 -0.44(-3.08%)
Jan 08, 2019 14.15 14.28 13.57 14.27 393,253 +0.22(+1.57%)
Jan 07, 2019 13.39 14.12 13.28 14.05 457,204 +0.75(+5.64%)
Jan 04, 2019 12.79 13.34 12.41 13.30 372,500 +0.70(+5.56%)
Jan 03, 2019 12.68 12.91 12.34 12.60 951,090 -0.06(-0.47%)
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.