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

Assembly Biosciences (NQ: ASMB )

15.39 +0.26 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2021 2.275 2.400 2.275 2.330 693,882 +0.04(+1.75%)
Dec 30, 2021 2.200 2.330 2.200 2.290 1,490,433 +0.07(+3.15%)
Dec 29, 2021 2.240 2.280 2.210 2.220 1,147,556 -0.04(-1.77%)
Dec 28, 2021 2.220 2.335 2.200 2.260 1,540,699 +0.07(+3.20%)
Dec 27, 2021 2.250 2.260 2.160 2.190 1,579,617 -0.08(-3.52%)
Dec 23, 2021 2.230 2.270 2.130 2.270 806,240 +0.02(+0.89%)
Dec 22, 2021 2.290 2.290 2.210 2.250 350,043 -0.02(-0.88%)
Dec 21, 2021 2.270 2.320 2.240 2.270 517,678 +0.00(+0.00%)
Dec 20, 2021 2.270 2.280 2.190 2.270 535,286 +0.02(+0.89%)
Dec 17, 2021 2.220 2.320 2.195 2.250 1,082,631 +0.00(+0.00%)
Dec 16, 2021 2.180 2.260 2.150 2.250 827,359 +0.08(+3.69%)
Dec 15, 2021 2.200 2.220 2.030 2.170 1,079,829 -0.03(-1.36%)
Dec 14, 2021 2.260 2.260 2.190 2.200 371,192 -0.07(-3.08%)
Dec 13, 2021 2.230 2.300 2.180 2.270 479,261 +0.02(+0.89%)
Dec 10, 2021 2.310 2.310 2.220 2.250 359,173 -0.06(-2.60%)
Dec 09, 2021 2.310 2.370 2.260 2.310 409,211 +0.01(+0.43%)
Dec 08, 2021 2.320 2.320 2.240 2.300 425,919 -0.02(-0.86%)
Dec 07, 2021 2.210 2.350 2.200 2.320 735,114 +0.14(+6.42%)
Dec 06, 2021 2.120 2.180 2.030 2.180 1,253,018 +0.05(+2.35%)
Dec 03, 2021 2.290 2.290 2.100 2.130 943,604 -0.15(-6.58%)
Dec 02, 2021 2.230 2.300 2.140 2.280 984,039 +0.04(+1.79%)
Dec 01, 2021 2.300 2.360 2.240 2.240 915,155 -0.06(-2.61%)
Nov 30, 2021 2.220 2.310 2.200 2.300 691,296 +0.04(+1.77%)
Nov 29, 2021 2.370 2.370 2.240 2.260 593,492 -0.09(-3.83%)
Nov 26, 2021 2.350 2.400 2.260 2.350 729,186 +0.03(+1.29%)
Nov 24, 2021 2.280 2.350 2.250 2.320 6,495,410 +0.03(+1.31%)
Nov 23, 2021 2.250 2.320 2.190 2.290 879,189 +0.04(+1.78%)
Nov 22, 2021 2.360 2.360 2.250 2.250 859,645 -0.05(-2.17%)
Nov 19, 2021 2.380 2.409 2.280 2.300 830,324 -0.06(-2.54%)
Nov 18, 2021 2.510 2.390 2.350 2.360 2,271,075 -0.13(-5.22%)
Nov 17, 2021 2.620 2.620 2.470 2.490 1,106,104 -0.11(-4.23%)
Nov 16, 2021 2.780 2.780 2.570 2.600 1,954,829 -0.21(-7.47%)
Nov 15, 2021 2.850 2.860 2.770 2.810 845,443 -0.09(-3.10%)
Nov 12, 2021 2.940 3.020 2.865 2.900 1,534,444 +0.01(+0.35%)
Nov 11, 2021 2.930 2.950 2.840 2.890 2,199,676 -0.07(-2.36%)
Nov 10, 2021 3.070 2.960 2,239,274 -0.08(-2.63%)
Nov 09, 2021 3.130 3.150 3.025 3.040 830,251 -0.08(-2.56%)
Nov 08, 2021 3.120 3.155 3.080 3.120 258,706 +0.01(+0.32%)
Nov 05, 2021 3.170 3.220 3.080 3.110 383,444 -0.06(-1.89%)
Nov 04, 2021 3.240 3.255 3.170 3.170 180,681 -0.07(-2.16%)
Nov 03, 2021 3.180 3.265 3.150 3.240 340,100 +0.04(+1.25%)
Nov 02, 2021 3.200 3.200 3.120 3.200 326,290 +0.02(+0.63%)
Nov 01, 2021 3.130 3.210 3.150 3.180 331,710 +0.03(+0.95%)
Oct 29, 2021 3.150 3.210 3.142 3.150 129,085 -0.03(-0.94%)
Oct 28, 2021 3.120 3.195 3.090 3.180 359,073 +0.08(+2.58%)
Oct 27, 2021 3.060 3.120 3.060 3.100 365,804 +0.02(+0.65%)
Oct 26, 2021 3.120 3.080 372,051 -0.01(-0.32%)
Oct 25, 2021 3.140 3.160 3.070 3.090 248,065 -0.04(-1.28%)
Oct 22, 2021 3.220 3.230 3.070 3.130 731,660 -0.10(-3.10%)
Oct 21, 2021 3.240 3.270 3.200 3.230 266,521 -0.02(-0.62%)
Oct 20, 2021 3.230 3.290 3.230 3.250 242,460 +0.00(+0.00%)
Oct 19, 2021 3.220 3.255 3.195 3.250 348,265 +0.04(+1.25%)
Oct 18, 2021 3.260 3.285 3.115 3.210 721,257 -0.05(-1.53%)
Oct 15, 2021 3.280 3.290 3.210 3.260 348,807 -0.01(-0.31%)
Oct 14, 2021 3.330 3.335 3.250 3.270 529,680 -0.05(-1.51%)
Oct 13, 2021 3.320 3.385 3.300 3.320 445,224 -0.01(-0.30%)
Oct 12, 2021 3.300 3.350 3.260 3.330 463,035 +0.06(+1.83%)
Oct 11, 2021 3.310 3.310 3.255 3.270 419,889 -0.02(-0.61%)
Oct 08, 2021 3.300 3.300 3.230 3.290 446,801 -0.01(-0.30%)
Oct 07, 2021 3.290 3.310 3.250 3.300 481,657 +0.00(+0.00%)
Oct 06, 2021 3.290 3.370 3.200 3.300 737,414 -0.03(-0.90%)
Oct 05, 2021 3.420 3.430 3.260 3.330 752,865 -0.09(-2.63%)
Oct 04, 2021 3.430 3.450 3.370 3.420 513,620 -0.04(-1.16%)
Oct 01, 2021 3.470 3.510 3.415 3.460 668,699 -0.02(-0.57%)
Sep 30, 2021 3.470 3.500 3.420 3.480 454,972 +0.00(+0.00%)
Sep 29, 2021 3.500 3.500 3.440 3.480 469,359 -0.01(-0.29%)
Sep 28, 2021 3.490 3.520 3.445 3.490 462,495 -0.01(-0.29%)
Sep 27, 2021 3.390 3.550 3.361 3.500 644,607 +0.13(+3.86%)
Sep 24, 2021 3.250 3.420 3.230 3.370 588,751 +0.07(+2.12%)
Sep 23, 2021 3.260 3.300 3.250 3.300 419,418 +0.04(+1.23%)
Sep 22, 2021 3.230 3.280 3.230 3.260 328,335 +0.02(+0.62%)
Sep 21, 2021 3.240 3.290 3.230 3.240 573,166 -0.01(-0.31%)
Sep 20, 2021 3.220 3.270 3.145 3.250 461,255 +0.02(+0.62%)
Sep 17, 2021 3.200 3.265 3.200 3.230 682,151 +0.01(+0.31%)
Sep 16, 2021 3.220 3.230 3.160 3.220 353,821 +0.02(+0.63%)
Sep 15, 2021 3.240 3.260 3.169 3.200 689,538 -0.06(-1.84%)
Sep 14, 2021 3.290 3.360 3.175 3.260 923,137 -0.04(-1.21%)
Sep 13, 2021 3.220 3.470 3.155 3.300 1,022,243 +0.07(+2.17%)
Sep 10, 2021 3.170 3.260 3.090 3.230 751,194 +0.09(+2.87%)
Sep 09, 2021 3.130 3.170 3.090 3.140 862,322 -0.02(-0.63%)
Sep 08, 2021 3.220 3.235 3.120 3.160 836,703 -0.05(-1.71%)
Sep 07, 2021 3.230 3.259 3.150 3.215 1,068,164 -0.04(-1.38%)
Sep 03, 2021 3.250 3.280 3.173 3.260 1,213,170 -0.01(-0.31%)
Sep 02, 2021 3.150 3.300 3.090 3.270 4,197,501 -0.63(-16.15%)
Sep 01, 2021 3.810 3.940 3.800 3.900 1,221,803 +0.10(+2.63%)
Aug 31, 2021 3.690 3.870 3.670 3.800 834,911 +0.12(+3.26%)
Aug 30, 2021 3.710 3.715 3.650 3.680 449,104 +0.01(+0.27%)
Aug 27, 2021 3.690 3.740 3.620 3.670 674,552 -0.02(-0.54%)
Aug 26, 2021 3.710 3.790 3.675 3.690 384,910 -0.03(-0.81%)
Aug 25, 2021 3.760 3.760 3.640 3.720 368,858 -0.04(-1.06%)
Aug 24, 2021 3.650 3.780 3.640 3.760 1,024,137 +0.09(+2.45%)
Aug 23, 2021 3.530 3.690 3.520 3.670 934,300 +0.15(+4.26%)
Aug 20, 2021 3.440 3.570 3.410 3.520 752,646 +0.06(+1.73%)
Aug 19, 2021 3.630 3.660 3.440 3.460 1,003,492 -0.21(-5.72%)
Aug 18, 2021 3.630 3.820 3.610 3.670 1,436,330 +0.11(+3.09%)
Aug 17, 2021 3.490 3.570 3.430 3.560 769,098 +0.07(+2.01%)
Aug 16, 2021 3.600 3.600 3.430 3.490 664,778 -0.09(-2.51%)
Aug 13, 2021 3.650 3.690 3.560 3.580 902,392 +0.00(+0.00%)
Aug 12, 2021 3.540 3.600 3.500 3.580 346,206 +0.05(+1.42%)
Aug 11, 2021 3.540 3.650 3.485 3.530 1,058,291 +0.02(+0.57%)
Aug 10, 2021 3.590 3.590 3.480 3.510 483,038 -0.05(-1.40%)
Aug 09, 2021 3.690 3.715 3.560 3.560 864,946 -0.10(-2.73%)
Aug 06, 2021 3.710 3.720 3.650 3.660 906,961 +0.01(+0.27%)
Aug 05, 2021 3.600 3.690 3.580 3.650 747,397 +0.03(+0.83%)
Aug 04, 2021 3.700 3.750 3.600 3.620 1,008,495 -0.04(-1.09%)
Aug 03, 2021 3.520 3.720 3.520 3.660 2,268,553 +0.19(+5.48%)
Aug 02, 2021 3.480 3.545 3.445 3.470 402,090 +0.00(+0.00%)
Jul 30, 2021 3.440 3.480 3.360 3.470 814,454 +0.00(+0.00%)
Jul 29, 2021 3.560 3.560 3.460 3.470 331,111 -0.07(-1.98%)
Jul 28, 2021 3.410 3.560 3.410 3.540 364,132 +0.10(+2.91%)
Jul 27, 2021 3.440 3.450 3.370 3.440 648,163 +0.00(+0.00%)
Jul 26, 2021 3.480 3.515 3.400 3.440 1,510,057 -0.06(-1.71%)
Jul 23, 2021 3.560 3.560 3.465 3.500 680,501 -0.07(-1.96%)
Jul 22, 2021 3.630 3.640 3.515 3.570 576,128 -0.03(-0.83%)
Jul 21, 2021 3.560 3.645 3.520 3.600 954,734 +0.04(+1.12%)
Jul 20, 2021 3.500 3.570 3.440 3.560 874,483 +0.06(+1.71%)
Jul 19, 2021 3.330 3.500 3.320 3.500 754,056 +0.11(+3.24%)
Jul 16, 2021 3.450 3.500 3.385 3.390 482,187 -0.04(-1.17%)
Jul 15, 2021 3.450 3.480 3.330 3.430 1,160,297 -0.04(-1.15%)
Jul 14, 2021 3.490 3.540 3.450 3.470 988,933 +0.00(+0.00%)
Jul 13, 2021 3.560 3.580 3.450 3.470 1,193,941 -0.11(-3.07%)
Jul 12, 2021 3.690 3.800 3.570 3.580 921,688 -0.10(-2.72%)
Jul 09, 2021 3.570 3.690 3.535 3.680 817,950 +0.11(+3.08%)
Jul 08, 2021 3.420 3.615 3.391 3.570 1,270,222 +0.06(+1.71%)
Jul 07, 2021 3.620 3.630 3.505 3.510 1,461,849 -0.10(-2.77%)
Jul 06, 2021 3.700 3.704 3.530 3.610 1,667,422 -0.06(-1.63%)
Jul 02, 2021 3.830 3.840 3.620 3.670 3,540,910 -0.15(-3.93%)
Jul 01, 2021 3.910 3.910 3.800 3.820 2,037,480 -0.06(-1.55%)
Jun 30, 2021 3.890 3.950 3.830 3.880 1,177,691 -0.03(-0.77%)
Jun 29, 2021 3.970 3.990 3.850 3.910 1,715,260 -0.07(-1.76%)
Jun 28, 2021 4.100 4.170 3.980 3.980 1,439,382 -0.12(-2.93%)
Jun 25, 2021 4.040 4.140 4.015 4.100 5,948,185 +0.03(+0.74%)
Jun 24, 2021 3.980 4.110 3.971 4.070 1,379,880 +0.09(+2.26%)
Jun 23, 2021 4.060 4.090 3.940 3.980 1,606,301 +0.01(+0.25%)
Jun 22, 2021 4.020 4.050 3.920 3.970 1,334,660 -0.04(-1.00%)
Jun 21, 2021 4.060 4.090 3.920 4.010 1,794,816 -0.05(-1.23%)
Jun 18, 2021 4.160 4.160 4.040 4.060 1,225,135 -0.11(-2.64%)
Jun 17, 2021 4.110 4.260 4.030 4.170 2,471,470 +0.06(+1.46%)
Jun 16, 2021 4.140 4.150 4.030 4.110 1,154,088 -0.01(-0.24%)
Jun 15, 2021 4.270 4.280 4.070 4.120 1,260,267 -0.13(-3.06%)
Jun 14, 2021 4.380 4.382 4.180 4.250 1,828,751 -0.13(-2.97%)
Jun 11, 2021 4.550 4.690 4.340 4.380 2,624,164 -0.08(-1.79%)
Jun 10, 2021 4.370 4.620 4.320 4.460 3,745,572 +0.12(+2.76%)
Jun 09, 2021 4.120 4.360 4.120 4.340 1,836,310 +0.24(+5.85%)
Jun 08, 2021 4.060 4.170 4.040 4.100 773,945 +0.06(+1.49%)
Jun 07, 2021 3.890 4.064 3.870 4.040 786,459 +0.18(+4.66%)
Jun 04, 2021 3.930 3.990 3.860 3.860 505,846 -0.07(-1.78%)
Jun 03, 2021 3.960 3.960 3.857 3.930 500,402 -0.01(-0.25%)
Jun 02, 2021 3.990 4.030 3.910 3.940 761,398 -0.09(-2.23%)
Jun 01, 2021 4.000 4.040 3.930 4.030 703,872 +0.06(+1.51%)
May 28, 2021 4.030 4.110 3.970 3.970 434,884 +0.02(+0.51%)
May 27, 2021 3.890 4.060 3.880 3.950 1,303,150 +0.08(+2.07%)
May 26, 2021 3.830 3.890 3.790 3.870 425,576 +0.07(+1.84%)
May 25, 2021 3.880 3.909 3.800 3.800 865,795 -0.08(-2.06%)
May 24, 2021 4.050 4.050 3.870 3.880 941,163 -0.17(-4.20%)
May 21, 2021 4.070 4.120 4.040 4.050 804,140 +0.02(+0.50%)
May 20, 2021 4.020 4.080 3.940 4.030 437,974 +0.02(+0.50%)
May 19, 2021 4.030 4.125 3.980 4.010 403,350 -0.06(-1.47%)
May 18, 2021 4.000 4.150 3.945 4.070 717,661 +0.09(+2.26%)
May 17, 2021 3.970 4.020 3.915 3.980 359,815 +0.02(+0.51%)
May 14, 2021 3.920 4.030 3.855 3.960 650,394 +0.07(+1.80%)
May 13, 2021 4.010 4.095 3.835 3.890 665,983 -0.11(-2.75%)
May 12, 2021 3.900 4.150 3.901 4.000 844,766 +0.03(+0.76%)
May 11, 2021 3.830 4.020 3.810 3.970 682,484 +0.07(+1.79%)
May 10, 2021 4.070 4.070 3.900 3.900 593,565 -0.16(-3.94%)
May 07, 2021 3.960 4.070 3.900 4.060 608,779 +0.14(+3.57%)
May 06, 2021 4.050 4.050 3.840 3.920 1,001,800 -0.13(-3.21%)
May 05, 2021 4.060 4.080 4.000 4.050 563,978 -0.01(-0.25%)
May 04, 2021 4.130 4.150 3.960 4.060 1,027,772 -0.10(-2.40%)
May 03, 2021 4.300 4.310 4.090 4.160 895,206 -0.12(-2.80%)
Apr 30, 2021 4.280 4.310 4.200 4.280 923,800 -0.01(-0.23%)
Apr 29, 2021 4.390 4.450 4.260 4.290 1,973,958 -0.09(-2.05%)
Apr 28, 2021 4.290 4.420 4.250 4.380 677,239 +0.07(+1.62%)
Apr 27, 2021 4.440 4.470 4.260 4.310 614,959 -0.09(-2.05%)
Apr 26, 2021 4.340 4.400 4.300 4.400 889,294 +0.10(+2.33%)
Apr 23, 2021 4.420 4.450 4.260 4.300 702,400 -0.07(-1.60%)
Apr 22, 2021 4.120 4.430 4.120 4.370 1,068,668 +0.27(+6.59%)
Apr 21, 2021 4.060 4.120 4.020 4.100 1,220,024 +0.01(+0.24%)
Apr 20, 2021 4.100 4.140 4.010 4.090 656,364 -0.01(-0.24%)
Apr 19, 2021 4.280 4.310 4.070 4.100 688,141 -0.18(-4.21%)
Apr 16, 2021 4.370 4.380 4.220 4.280 519,300 -0.05(-1.15%)
Apr 15, 2021 4.440 4.500 4.300 4.330 503,109 -0.10(-2.26%)
Apr 14, 2021 4.280 4.520 4.270 4.430 822,909 +0.18(+4.24%)
Apr 13, 2021 4.200 4.300 4.110 4.250 888,774 -0.01(-0.23%)
Apr 12, 2021 4.350 4.350 4.140 4.260 708,222 -0.10(-2.29%)
Apr 09, 2021 4.380 4.380 4.265 4.360 468,500 -0.02(-0.46%)
Apr 08, 2021 4.360 4.410 4.310 4.380 587,739 +0.02(+0.46%)
Apr 07, 2021 4.490 4.550 4.350 4.360 535,726 -0.13(-2.90%)
Apr 06, 2021 4.520 4.560 4.450 4.490 469,300 -0.02(-0.44%)
Apr 05, 2021 4.600 4.620 4.460 4.510 458,525 -0.05(-1.10%)
Apr 01, 2021 4.630 4.670 4.510 4.560 655,200 -0.04(-0.87%)
Mar 31, 2021 4.540 4.610 4.470 4.600 601,817 +0.10(+2.22%)
Mar 30, 2021 4.320 4.580 4.210 4.500 927,678 +0.17(+3.93%)
Mar 29, 2021 4.500 4.510 4.320 4.330 602,791 -0.14(-3.13%)
Mar 26, 2021 4.500 4.600 4.430 4.470 626,200 +0.01(+0.22%)
Mar 25, 2021 4.300 4.540 4.240 4.460 1,401,406 +0.13(+3.00%)
Mar 24, 2021 4.540 4.550 4.330 4.330 1,224,485 -0.12(-2.70%)
Mar 23, 2021 4.580 4.630 4.430 4.450 2,394,818 -0.24(-5.12%)
Mar 22, 2021 4.850 4.930 4.670 4.690 968,348 -0.16(-3.30%)
Mar 19, 2021 4.890 4.990 4.820 4.850 1,821,100 +0.01(+0.21%)
Mar 18, 2021 5.000 5.110 4.820 4.840 862,987 -0.21(-4.16%)
Mar 17, 2021 4.960 5.100 4.920 5.050 779,235 +0.05(+1.00%)
Mar 16, 2021 5.200 5.200 4.950 5.000 752,574 -0.17(-3.29%)
Mar 15, 2021 5.160 5.250 5.110 5.170 684,078 +0.03(+0.58%)
Mar 12, 2021 5.050 5.150 5.010 5.140 608,400 +0.00(+0.00%)
Mar 11, 2021 5.000 5.140 4.930 5.140 812,514 +0.19(+3.84%)
Mar 10, 2021 5.040 5.050 4.850 4.950 807,205 -0.02(-0.40%)
Mar 09, 2021 4.760 5.160 4.730 4.970 2,873,023 +0.26(+5.52%)
Mar 08, 2021 4.530 4.780 4.430 4.710 1,234,826 +0.23(+5.13%)
Mar 05, 2021 4.640 4.660 4.305 4.480 2,641,400 -0.15(-3.24%)
Mar 04, 2021 4.830 4.840 4.520 4.630 1,937,087 -0.25(-5.12%)
Mar 03, 2021 5.000 5.030 4.880 4.880 2,194,397 -0.11(-2.20%)
Mar 02, 2021 5.050 5.070 4.950 4.990 3,011,795 -0.06(-1.19%)
Mar 01, 2021 5.150 5.230 5.020 5.050 1,843,014 -0.03(-0.59%)
Feb 26, 2021 5.210 5.540 5.070 5.080 2,390,200 -0.45(-8.14%)
Feb 25, 2021 5.680 5.830 5.410 5.530 2,466,693 -0.11(-1.95%)
Feb 24, 2021 5.640 5.690 5.470 5.640 1,474,389 +0.18(+3.30%)
Feb 23, 2021 5.600 5.630 5.250 5.460 1,983,577 -0.27(-4.71%)
Feb 22, 2021 5.810 5.960 5.700 5.730 1,490,333 -0.10(-1.72%)
Feb 19, 2021 5.860 6.080 5.830 5.830 1,766,100 +0.04(+0.69%)
Feb 18, 2021 6.010 6.020 5.750 5.790 1,258,372 -0.30(-4.93%)
Feb 17, 2021 6.180 6.200 6.000 6.090 1,099,097 -0.05(-0.81%)
Feb 16, 2021 6.310 6.340 6.030 6.140 1,624,879 -0.15(-2.38%)
Feb 12, 2021 6.360 6.390 6.180 6.290 935,000 -0.08(-1.26%)
Feb 11, 2021 6.590 6.620 6.220 6.370 2,084,074 -0.22(-3.34%)
Feb 10, 2021 7.010 7.020 6.250 6.590 2,998,000 -0.04(-0.60%)
Feb 09, 2021 6.620 7.000 6.570 6.630 3,339,137 +0.18(+2.79%)
Feb 08, 2021 6.280 6.490 6.190 6.450 2,871,171 +0.30(+4.88%)
Feb 05, 2021 6.190 6.258 6.075 6.150 1,139,300 +0.03(+0.49%)
Feb 04, 2021 6.070 6.160 6.010 6.120 1,911,416 +0.11(+1.83%)
Feb 03, 2021 5.890 6.010 5.850 6.010 1,463,766 +0.17(+2.91%)
Feb 02, 2021 5.830 5.880 5.740 5.840 1,195,013 +0.05(+0.86%)
Feb 01, 2021 5.650 5.800 5.610 5.790 689,339 +0.21(+3.76%)
Jan 29, 2021 5.630 5.760 5.470 5.580 1,348,200 +0.01(+0.18%)
Jan 28, 2021 5.720 5.770 5.500 5.570 1,152,968 -0.08(-1.42%)
Jan 27, 2021 5.860 5.930 5.560 5.650 1,322,879 -0.29(-4.88%)
Jan 26, 2021 6.090 6.140 5.900 5.940 845,385 -0.11(-1.82%)
Jan 25, 2021 5.960 6.100 5.860 6.050 1,374,916 +0.17(+2.89%)
Jan 22, 2021 5.960 5.960 5.710 5.880 1,102,700 -0.06(-1.01%)
Jan 21, 2021 6.160 6.220 5.930 5.940 984,251 -0.22(-3.57%)
Jan 20, 2021 6.150 6.320 6.080 6.160 1,170,596 +0.04(+0.74%)
Jan 19, 2021 6.230 6.290 6.060 6.115 819,530 -0.01(-0.24%)
Jan 15, 2021 6.210 6.340 6.101 6.130 614,100 -0.09(-1.45%)
Jan 14, 2021 6.100 6.290 6.080 6.220 1,081,318 +0.15(+2.47%)
Jan 13, 2021 6.090 6.140 6.020 6.070 691,555 +0.00(+0.00%)
Jan 12, 2021 6.060 6.140 5.990 6.070 471,743 +0.03(+0.50%)
Jan 11, 2021 6.080 6.150 6.010 6.040 557,658 -0.07(-1.15%)
Jan 08, 2021 6.160 6.170 5.970 6.110 523,900 -0.01(-0.16%)
Jan 07, 2021 6.070 6.160 6.010 6.120 576,301 +0.13(+2.17%)
Jan 06, 2021 6.030 6.180 5.910 5.990 914,111 -0.02(-0.33%)
Jan 05, 2021 6.010 6.090 5.960 6.010 360,709 -0.03(-0.50%)
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.