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

Telesis Bio, Inc. - Common Stock (NQ: TBIO )

3.910 +0.050 (+1.30%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 23, 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, 2020 18.43 18.43 18.43 864,642 -0.53(-2.80%)
Dec 30, 2020 19.67 19.82 18.80 18.96 864,642 -0.54(-2.77%)
Dec 29, 2020 20.25 20.50 19.05 19.50 1,200,469 -0.92(-4.51%)
Dec 28, 2020 22.52 22.52 20.28 20.42 1,263,240 -1.72(-7.77%)
Dec 24, 2020 24.08 24.15 22.01 22.14 546,100 -2.01(-8.32%)
Dec 23, 2020 23.62 24.69 22.70 24.15 1,027,391 -0.30(-1.23%)
Dec 22, 2020 25.84 26.00 24.19 24.45 1,685,701 -1.16(-4.53%)
Dec 21, 2020 24.45 26.25 23.67 25.61 1,490,271 +0.78(+3.14%)
Dec 18, 2020 22.97 24.85 22.51 24.83 5,489,100 +1.96(+8.57%)
Dec 17, 2020 22.26 22.96 21.40 22.87 1,304,910 +1.13(+5.20%)
Dec 16, 2020 26.80 27.00 21.55 21.74 3,905,281 -5.26(-19.48%)
Dec 15, 2020 27.05 28.04 26.52 27.00 1,341,806 +0.08(+0.30%)
Dec 14, 2020 25.61 27.68 25.37 26.92 2,504,414 +1.83(+7.29%)
Dec 11, 2020 21.84 25.67 21.83 25.09 3,667,300 +3.52(+16.32%)
Dec 10, 2020 20.91 21.78 20.60 21.57 1,026,492 +0.72(+3.45%)
Dec 09, 2020 22.76 23.00 20.65 20.85 1,239,207 -1.82(-8.03%)
Dec 08, 2020 22.51 22.85 22.10 22.67 898,187 +0.21(+0.93%)
Dec 07, 2020 22.22 23.05 21.78 22.46 1,247,588 +0.31(+1.40%)
Dec 04, 2020 22.20 22.45 21.59 22.15 761,000 +0.17(+0.77%)
Dec 03, 2020 22.40 22.75 21.77 21.98 807,791 -0.52(-2.31%)
Dec 02, 2020 22.35 23.10 21.68 22.50 1,149,326 +0.25(+1.12%)
Dec 01, 2020 23.30 24.24 21.60 22.25 2,649,321 +0.03(+0.14%)
Nov 30, 2020 19.76 22.34 19.75 22.22 2,265,971 +2.87(+14.83%)
Nov 27, 2020 18.20 19.50 18.10 19.35 676,200 +1.12(+6.14%)
Nov 25, 2020 18.25 18.59 17.95 18.23 593,400 -0.02(-0.11%)
Nov 24, 2020 18.33 18.74 17.80 18.25 1,048,899 +0.00(+0.00%)
Nov 23, 2020 18.54 18.73 17.81 18.25 901,593 -0.07(-0.38%)
Nov 20, 2020 17.84 18.74 17.78 18.32 1,066,200 +0.29(+1.61%)
Nov 19, 2020 17.63 18.19 17.51 18.03 805,128 +0.42(+2.39%)
Nov 18, 2020 17.53 18.40 16.59 17.61 1,355,302 +0.20(+1.15%)
Nov 17, 2020 16.53 17.51 16.40 17.41 1,037,686 +0.81(+4.88%)
Nov 16, 2020 16.37 16.73 16.11 16.60 972,394 +0.57(+3.56%)
Nov 13, 2020 16.25 16.68 15.90 16.03 591,600 -0.11(-0.68%)
Nov 12, 2020 16.04 16.35 15.60 16.14 803,165 -0.07(-0.43%)
Nov 11, 2020 15.87 16.26 15.53 16.21 1,144,344 +0.46(+2.92%)
Nov 10, 2020 14.95 15.76 14.33 15.75 1,186,350 +1.21(+8.32%)
Nov 09, 2020 14.85 15.47 14.27 14.54 1,482,147 +0.27(+1.89%)
Nov 06, 2020 14.16 14.40 13.83 14.27 608,300 +0.35(+2.51%)
Nov 05, 2020 14.39 14.54 13.53 13.92 705,642 -0.39(-2.73%)
Nov 04, 2020 13.46 14.78 13.41 14.31 941,631 +0.87(+6.47%)
Nov 03, 2020 13.14 13.60 12.80 13.44 643,895 +0.36(+2.75%)
Nov 02, 2020 12.99 13.27 12.55 13.08 541,421 +0.25(+1.95%)
Oct 30, 2020 13.44 13.53 12.70 12.83 652,900 -0.70(-5.17%)
Oct 29, 2020 12.88 13.66 12.66 13.53 593,870 +0.59(+4.56%)
Oct 28, 2020 13.21 13.40 12.51 12.94 568,375 -0.49(-3.65%)
Oct 27, 2020 13.42 13.73 13.02 13.43 542,687 +0.11(+0.83%)
Oct 26, 2020 13.76 14.07 13.09 13.32 749,076 -0.71(-5.06%)
Oct 23, 2020 14.49 14.75 13.95 14.03 567,100 -0.43(-2.97%)
Oct 22, 2020 13.79 14.65 13.78 14.46 827,903 +0.74(+5.39%)
Oct 21, 2020 14.33 14.49 13.59 13.72 684,155 -0.61(-4.26%)
Oct 20, 2020 15.20 15.38 14.28 14.33 656,959 -0.83(-5.47%)
Oct 19, 2020 15.98 16.15 14.99 15.16 1,278,738 -0.65(-4.11%)
Oct 16, 2020 15.50 16.04 15.35 15.81 953,000 +0.32(+2.07%)
Oct 15, 2020 14.86 15.51 14.70 15.49 1,189,338 +0.74(+5.02%)
Oct 14, 2020 15.38 15.50 14.74 14.75 557,453 -0.61(-3.97%)
Oct 13, 2020 15.93 15.94 14.87 15.36 1,775,123 -0.42(-2.66%)
Oct 12, 2020 15.19 16.10 15.05 15.78 2,027,513 +1.04(+7.06%)
Oct 09, 2020 14.74 14.84 14.12 14.74 580,700 +0.35(+2.43%)
Oct 08, 2020 14.94 14.97 14.21 14.39 565,512 -0.21(-1.44%)
Oct 07, 2020 14.18 14.70 14.08 14.60 845,819 +0.42(+2.96%)
Oct 06, 2020 15.45 15.46 14.03 14.18 1,060,882 -0.89(-5.91%)
Oct 05, 2020 13.88 15.16 13.62 15.07 1,230,536 +2.07(+15.92%)
Oct 02, 2020 13.15 13.59 12.91 13.00 808,100 -0.45(-3.35%)
Oct 01, 2020 13.61 13.71 12.86 13.45 1,061,708 -0.16(-1.18%)
Sep 30, 2020 13.63 13.95 13.45 13.61 843,629 -0.01(-0.07%)
Sep 29, 2020 13.14 13.73 12.90 13.62 644,439 +0.43(+3.26%)
Sep 28, 2020 13.18 13.40 12.56 13.19 710,398 +0.06(+0.46%)
Sep 25, 2020 12.69 13.20 12.50 13.13 758,600 +0.49(+3.88%)
Sep 24, 2020 12.30 12.92 11.91 12.64 1,100,632 +0.21(+1.69%)
Sep 23, 2020 13.13 13.28 12.39 12.43 993,675 -0.82(-6.19%)
Sep 22, 2020 13.74 13.74 13.01 13.25 1,034,609 -0.50(-3.64%)
Sep 21, 2020 14.41 14.66 13.44 13.75 1,319,408 -1.03(-6.97%)
Sep 18, 2020 14.91 15.08 14.01 14.78 6,535,000 +0.03(+0.20%)
Sep 17, 2020 14.18 14.77 13.87 14.75 786,738 +0.46(+3.22%)
Sep 16, 2020 13.74 14.55 13.71 14.29 961,267 +0.63(+4.61%)
Sep 15, 2020 14.13 14.19 13.58 13.66 607,612 -0.39(-2.78%)
Sep 14, 2020 13.15 14.22 13.14 14.05 1,139,333 +1.06(+8.16%)
Sep 11, 2020 13.18 13.49 12.79 12.99 615,800 -0.07(-0.54%)
Sep 10, 2020 13.25 13.90 13.00 13.06 855,362 -0.12(-0.91%)
Sep 09, 2020 12.78 13.43 12.75 13.18 996,535 +0.45(+3.53%)
Sep 08, 2020 12.73 13.09 12.42 12.73 638,899 +0.05(+0.39%)
Sep 04, 2020 13.07 13.24 12.03 12.68 974,600 -0.54(-4.08%)
Sep 03, 2020 13.25 13.60 13.10 13.22 755,365 -0.13(-0.97%)
Sep 02, 2020 13.00 13.55 12.89 13.35 903,393 +0.43(+3.33%)
Sep 01, 2020 14.05 14.20 12.89 12.92 1,154,240 -1.17(-8.30%)
Aug 31, 2020 13.84 14.24 13.70 14.09 860,375 +0.22(+1.59%)
Aug 28, 2020 14.01 14.24 13.51 13.87 1,170,500 -0.22(-1.56%)
Aug 27, 2020 14.55 14.73 13.93 14.09 786,443 -0.51(-3.49%)
Aug 26, 2020 14.95 15.14 14.57 14.60 1,187,619 -0.40(-2.67%)
Aug 25, 2020 14.58 15.30 14.38 15.00 1,533,085 +0.32(+2.18%)
Aug 24, 2020 15.50 15.94 14.62 14.68 1,001,733 -0.88(-5.69%)
Aug 21, 2020 15.69 16.05 15.43 15.56 885,500 -0.04(-0.22%)
Aug 20, 2020 15.10 15.73 15.01 15.60 638,345 +0.43(+2.83%)
Aug 19, 2020 15.80 15.81 15.15 15.17 1,121,787 -0.67(-4.23%)
Aug 18, 2020 15.57 15.99 15.09 15.84 1,089,266 -0.03(-0.19%)
Aug 17, 2020 14.89 16.05 14.86 15.87 1,546,236 +1.28(+8.77%)
Aug 14, 2020 14.51 14.70 14.11 14.59 847,300 +0.19(+1.32%)
Aug 13, 2020 14.34 14.57 14.09 14.40 1,026,110 -0.08(-0.55%)
Aug 12, 2020 14.28 14.61 14.25 14.48 1,101,173 +0.25(+1.76%)
Aug 11, 2020 15.11 15.11 14.17 14.23 1,322,768 -0.94(-6.20%)
Aug 10, 2020 14.85 15.48 14.52 15.17 1,258,430 +0.44(+2.99%)
Aug 07, 2020 14.97 15.17 14.46 14.73 1,334,400 -0.49(-3.22%)
Aug 06, 2020 15.17 15.31 14.60 15.22 1,156,976 +0.05(+0.33%)
Aug 05, 2020 15.48 15.48 14.92 15.17 939,609 -0.22(-1.43%)
Aug 04, 2020 15.71 15.98 14.97 15.39 1,375,657 -0.32(-2.04%)
Aug 03, 2020 15.32 15.77 15.16 15.71 1,135,388 +0.52(+3.42%)
Jul 31, 2020 16.05 16.40 15.01 15.19 1,551,100 -0.44(-2.82%)
Jul 30, 2020 15.60 16.24 15.60 15.63 1,572,381 -0.09(-0.57%)
Jul 29, 2020 16.81 17.14 15.60 15.72 2,047,746 -1.00(-5.98%)
Jul 28, 2020 18.00 18.19 16.59 16.72 2,013,437 -1.42(-7.83%)
Jul 27, 2020 18.13 18.60 17.76 18.14 1,130,055 +0.11(+0.61%)
Jul 24, 2020 18.54 18.54 17.64 18.03 1,405,700 -0.82(-4.35%)
Jul 23, 2020 19.74 20.40 18.61 18.85 1,779,102 -0.88(-4.46%)
Jul 22, 2020 19.50 19.85 19.00 19.73 1,216,580 +0.17(+0.87%)
Jul 21, 2020 20.10 20.10 18.67 19.56 2,007,494 +0.01(+0.05%)
Jul 20, 2020 19.88 20.29 19.01 19.55 2,082,839 -0.06(-0.31%)
Jul 17, 2020 18.25 19.88 18.20 19.61 1,860,000 +1.47(+8.10%)
Jul 16, 2020 18.72 18.86 17.94 18.14 1,143,149 -0.85(-4.48%)
Jul 15, 2020 19.37 19.43 18.50 18.99 1,954,776 +0.49(+2.65%)
Jul 14, 2020 17.69 18.77 17.36 18.50 4,050,507 +0.95(+5.41%)
Jul 13, 2020 17.00 19.15 16.93 17.55 2,438,074 +0.56(+3.30%)
Jul 10, 2020 17.12 17.33 16.82 16.99 1,401,000 -0.18(-1.05%)
Jul 09, 2020 17.70 17.75 16.72 17.17 1,880,160 -0.43(-2.44%)
Jul 08, 2020 17.60 17.86 17.23 17.60 1,481,901 +0.06(+0.34%)
Jul 07, 2020 17.75 18.13 17.23 17.54 1,939,311 +0.14(+0.80%)
Jul 06, 2020 18.30 18.36 17.09 17.40 2,529,717 -0.46(-2.58%)
Jul 02, 2020 17.50 18.66 17.23 17.86 2,642,300 +0.41(+2.35%)
Jul 01, 2020 18.45 18.99 17.12 17.45 3,779,309 -0.47(-2.62%)
Jun 30, 2020 18.21 19.17 17.81 17.92 3,226,024 -0.88(-4.68%)
Jun 29, 2020 19.82 20.44 18.50 18.80 3,971,539 -0.68(-3.49%)
Jun 26, 2020 20.68 21.00 18.71 19.48 12,539,000 -5.19(-21.04%)
Jun 25, 2020 25.03 26.32 23.15 24.67 3,145,215 -1.99(-7.46%)
Jun 24, 2020 26.07 28.09 25.50 26.66 9,427,637 +2.79(+11.69%)
Jun 23, 2020 24.69 27.24 21.56 23.87 18,579,542 +7.63(+46.98%)
Jun 22, 2020 15.50 16.33 15.09 16.24 509,719 +0.94(+6.14%)
Jun 19, 2020 16.12 16.88 15.30 15.30 2,069,600 -0.83(-5.15%)
Jun 18, 2020 15.81 16.96 15.80 16.13 801,909 +0.27(+1.70%)
Jun 17, 2020 15.36 16.19 15.33 15.86 489,203 +0.53(+3.46%)
Jun 16, 2020 15.71 15.92 14.70 15.33 489,832 -0.31(-1.98%)
Jun 15, 2020 14.85 16.00 14.78 15.64 631,067 +0.67(+4.48%)
Jun 12, 2020 15.00 15.27 14.51 14.97 369,100 +0.14(+0.94%)
Jun 11, 2020 14.75 15.26 14.50 14.83 480,095 -0.12(-0.80%)
Jun 10, 2020 14.98 15.41 14.63 14.95 342,165 +0.06(+0.40%)
Jun 09, 2020 15.00 16.08 14.75 14.89 532,122 -0.14(-0.93%)
Jun 08, 2020 14.76 15.40 14.65 15.03 367,276 +0.16(+1.08%)
Jun 05, 2020 15.53 16.18 14.15 14.87 720,300 -0.77(-4.92%)
Jun 04, 2020 16.80 17.12 15.16 15.64 747,116 -0.51(-3.16%)
Jun 03, 2020 19.85 20.00 15.93 16.15 1,201,505 -3.70(-18.64%)
Jun 02, 2020 19.70 20.05 18.77 19.85 357,178 +0.11(+0.56%)
Jun 01, 2020 20.56 20.60 19.31 19.74 455,603 -0.98(-4.73%)
May 29, 2020 20.23 20.87 20.02 20.72 535,200 +0.49(+2.42%)
May 28, 2020 19.38 20.60 19.20 20.23 473,412 +0.60(+3.06%)
May 27, 2020 21.39 21.75 16.50 19.63 1,218,747 -1.39(-6.61%)
May 26, 2020 20.87 21.70 20.17 21.02 653,546 +0.58(+2.84%)
May 22, 2020 18.96 20.86 18.71 20.44 647,400 +1.46(+7.69%)
May 21, 2020 19.22 19.80 17.75 18.98 470,887 -0.24(-1.25%)
May 20, 2020 20.09 20.71 18.10 19.22 811,864 -0.70(-3.51%)
May 19, 2020 19.83 21.95 19.51 19.92 1,814,057 +0.20(+1.01%)
May 18, 2020 16.92 19.75 16.62 19.72 1,630,480 +3.63(+22.56%)
May 15, 2020 15.52 16.20 15.20 16.09 384,000 +0.55(+3.54%)
May 14, 2020 15.90 16.37 15.08 15.54 640,155 -0.13(-0.83%)
May 13, 2020 13.86 16.00 13.71 15.67 981,923 +2.00(+14.63%)
May 12, 2020 14.72 15.59 13.65 13.67 881,313 -0.90(-6.18%)
May 11, 2020 14.68 14.99 14.31 14.57 527,470 +0.07(+0.48%)
May 08, 2020 13.56 14.74 13.17 14.50 538,000 +1.39(+10.60%)
May 07, 2020 13.61 13.75 12.94 13.11 415,816 -0.41(-3.03%)
May 06, 2020 13.34 14.21 13.05 13.52 459,306 +0.22(+1.65%)
May 05, 2020 13.60 14.09 13.18 13.30 799,858 -0.30(-2.21%)
May 04, 2020 13.25 13.65 12.81 13.60 500,260 +0.37(+2.80%)
May 01, 2020 12.51 13.39 12.51 13.23 493,000 +0.39(+3.04%)
Apr 30, 2020 12.91 13.42 12.66 12.84 316,874 -0.27(-2.06%)
Apr 29, 2020 14.60 14.69 13.05 13.11 962,015 -1.29(-8.96%)
Apr 28, 2020 14.75 14.75 13.36 14.40 1,235,742 -0.12(-0.83%)
Apr 27, 2020 13.96 15.00 13.86 14.52 3,180,431 +1.78(+13.97%)
Apr 24, 2020 10.22 13.30 10.22 12.74 2,004,100 +2.43(+23.57%)
Apr 23, 2020 10.38 10.52 10.04 10.31 378,808 +0.18(+1.78%)
Apr 22, 2020 9.940 10.49 9.760 10.13 488,891 +0.38(+3.90%)
Apr 21, 2020 10.00 10.35 9.640 9.750 282,177 -0.21(-2.11%)
Apr 20, 2020 10.29 10.78 9.820 9.960 522,708 -0.15(-1.48%)
Apr 17, 2020 10.11 10.18 9.780 10.11 251,900 +0.21(+2.12%)
Apr 16, 2020 10.14 10.33 9.740 9.900 239,884 -0.13(-1.30%)
Apr 15, 2020 10.17 10.37 9.500 10.03 351,010 -0.21(-2.05%)
Apr 14, 2020 10.50 10.56 9.910 10.24 276,289 -0.23(-2.20%)
Apr 13, 2020 10.45 10.57 10.15 10.47 227,297 -0.03(-0.29%)
Apr 09, 2020 10.00 10.58 9.870 10.50 507,900 +0.59(+5.95%)
Apr 08, 2020 10.30 10.50 9.760 9.910 358,558 -0.37(-3.60%)
Apr 07, 2020 10.93 10.93 10.00 10.28 495,016 -0.04(-0.39%)
Apr 06, 2020 9.900 10.59 9.900 10.32 967,266 +0.79(+8.29%)
Apr 03, 2020 9.100 9.580 8.770 9.530 259,400 +0.44(+4.84%)
Apr 02, 2020 8.120 9.220 8.120 9.090 474,073 +0.76(+9.12%)
Apr 01, 2020 9.770 9.915 8.320 8.330 455,316 -1.64(-16.45%)
Mar 31, 2020 11.62 11.80 9.900 9.970 614,550 -1.51(-13.15%)
Mar 30, 2020 12.29 12.40 11.19 11.48 1,355,515 +0.67(+6.20%)
Mar 27, 2020 11.48 11.65 9.860 10.81 846,400 +0.56(+5.46%)
Mar 26, 2020 9.960 10.71 9.830 10.25 333,141 +0.29(+2.91%)
Mar 25, 2020 9.770 10.55 9.415 9.960 339,979 +0.11(+1.12%)
Mar 24, 2020 10.58 10.65 9.360 9.850 427,077 -0.44(-4.28%)
Mar 23, 2020 9.820 10.72 9.750 10.29 873,644 +0.52(+5.32%)
Mar 20, 2020 9.050 9.800 8.630 9.770 565,000 +0.77(+8.56%)
Mar 19, 2020 8.620 9.500 8.620 9.000 311,818 +0.08(+0.90%)
Mar 18, 2020 9.600 9.850 7.970 8.920 389,015 -0.98(-9.90%)
Mar 17, 2020 8.940 10.03 8.540 9.900 835,826 +0.88(+9.76%)
Mar 16, 2020 8.720 9.150 8.000 9.020 388,407 +0.09(+1.01%)
Mar 13, 2020 8.230 9.250 7.820 8.930 796,200 +0.84(+10.38%)
Mar 12, 2020 7.150 8.360 7.000 8.090 616,649 +0.66(+8.88%)
Mar 11, 2020 7.150 7.630 6.930 7.430 469,938 +0.11(+1.50%)
Mar 10, 2020 7.550 7.710 7.000 7.320 286,436 -0.04(-0.54%)
Mar 09, 2020 6.980 7.860 6.800 7.360 321,644 -0.04(-0.54%)
Mar 06, 2020 7.590 7.735 7.290 7.400 261,200 -0.37(-4.76%)
Mar 05, 2020 7.760 7.934 7.640 7.770 157,801 -0.11(-1.40%)
Mar 04, 2020 7.830 7.920 7.630 7.880 156,180 +0.22(+2.87%)
Mar 03, 2020 7.730 7.950 7.490 7.660 166,161 -0.09(-1.16%)
Mar 02, 2020 7.650 7.800 7.400 7.750 136,650 +0.17(+2.24%)
Feb 28, 2020 7.150 7.620 7.100 7.580 240,700 +0.33(+4.55%)
Feb 27, 2020 7.220 7.700 6.890 7.250 297,797 +0.01(+0.14%)
Feb 26, 2020 7.410 7.850 7.010 7.240 154,730 -0.04(-0.55%)
Feb 25, 2020 7.400 7.400 7.000 7.280 148,135 -0.07(-0.95%)
Feb 24, 2020 7.630 7.745 7.120 7.350 126,610 -0.54(-6.84%)
Feb 21, 2020 7.900 8.040 7.620 7.890 104,300 +0.00(+0.00%)
Feb 20, 2020 8.010 8.040 7.770 7.890 94,189 -0.13(-1.62%)
Feb 19, 2020 8.020 8.170 7.880 8.020 106,125 +0.03(+0.38%)
Feb 18, 2020 7.840 8.000 7.710 7.990 91,306 +0.15(+1.91%)
Feb 14, 2020 7.990 8.050 7.800 7.840 143,700 -0.16(-2.00%)
Feb 13, 2020 7.850 8.270 7.707 8.000 137,206 +0.11(+1.39%)
Feb 12, 2020 8.040 8.040 7.680 7.890 131,265 -0.06(-0.75%)
Feb 11, 2020 7.950 8.330 7.870 7.950 323,345 +0.07(+0.89%)
Feb 10, 2020 7.530 7.920 7.510 7.880 218,609 +0.37(+4.93%)
Feb 07, 2020 7.770 7.770 7.470 7.510 105,800 -0.21(-2.72%)
Feb 06, 2020 7.650 7.850 7.500 7.720 126,045 +0.11(+1.45%)
Feb 05, 2020 7.350 7.770 7.350 7.610 179,505 +0.31(+4.25%)
Feb 04, 2020 7.110 7.320 6.910 7.300 146,728 +0.29(+4.14%)
Feb 03, 2020 7.150 7.210 6.860 7.010 223,389 -0.16(-2.23%)
Jan 31, 2020 7.500 7.510 7.120 7.170 178,700 -0.36(-4.78%)
Jan 30, 2020 7.630 7.740 7.317 7.530 195,290 -0.18(-2.33%)
Jan 29, 2020 7.850 7.940 7.700 7.710 126,024 -0.13(-1.66%)
Jan 28, 2020 7.940 8.030 7.700 7.840 205,591 -0.05(-0.63%)
Jan 27, 2020 7.940 8.090 7.760 7.890 220,522 -0.16(-1.99%)
Jan 24, 2020 8.700 8.750 7.900 8.050 358,800 -0.65(-7.47%)
Jan 23, 2020 8.290 9.200 8.080 8.700 311,228 +0.35(+4.19%)
Jan 22, 2020 8.070 8.450 8.050 8.350 248,166 +0.28(+3.47%)
Jan 21, 2020 8.030 8.250 7.930 8.070 207,378 +0.03(+0.37%)
Jan 17, 2020 8.440 8.579 7.901 8.040 327,100 -0.30(-3.60%)
Jan 16, 2020 8.640 8.730 8.070 8.340 342,279 -0.21(-2.46%)
Jan 15, 2020 7.870 8.580 7.845 8.550 332,258 +0.70(+8.92%)
Jan 14, 2020 7.630 8.280 7.490 7.850 406,057 +0.21(+2.75%)
Jan 13, 2020 7.870 8.329 7.420 7.640 246,115 -0.26(-3.29%)
Jan 10, 2020 8.240 8.450 7.827 7.900 212,100 -0.26(-3.19%)
Jan 09, 2020 7.800 8.180 7.690 8.160 377,657 +0.44(+5.70%)
Jan 08, 2020 7.510 7.820 7.330 7.720 286,249 +0.17(+2.25%)
Jan 07, 2020 7.430 7.810 7.350 7.550 232,583 +0.11(+1.48%)
Jan 06, 2020 7.450 7.570 7.250 7.440 228,875 -0.06(-0.80%)
Jan 03, 2020 7.890 7.980 7.300 7.500 326,700 -0.40(-5.06%)
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.