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

A10 Networks Inc (NY: ATEN )

15.71 +0.19 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Feb 26, 2021 8.826 9.047 8.683 8.951 847,616 +0.14(+1.63%)
Feb 25, 2021 9.162 9.344 8.807 8.807 800,368 -0.35(-3.87%)
Feb 24, 2021 8.941 9.219 8.884 9.162 1,359,606 +0.22(+2.47%)
Feb 23, 2021 8.750 8.941 8.251 8.941 1,236,121 -0.04(-0.43%)
Feb 22, 2021 8.913 9.085 8.817 8.980 1,265,806 -0.02(-0.21%)
Feb 19, 2021 8.874 9.023 8.711 8.999 1,071,129 +0.18(+2.07%)
Feb 18, 2021 8.807 8.960 8.654 8.817 965,703 -0.09(-0.97%)
Feb 17, 2021 8.750 8.917 8.591 8.903 1,513,332 +0.05(+0.54%)
Feb 16, 2021 9.085 9.085 8.683 8.855 1,448,773 -0.13(-1.49%)
Feb 12, 2021 9.238 9.344 8.936 8.989 1,231,929 -0.40(-4.29%)
Feb 11, 2021 9.612 9.804 9.018 9.392 2,194,064 -0.12(-1.21%)
Feb 10, 2021 9.976 10.01 8.989 9.507 4,131,419 -1.71(-15.21%)
Feb 09, 2021 10.81 11.37 10.64 11.21 1,668,158 +0.35(+3.27%)
Feb 08, 2021 10.25 10.93 10.24 10.86 1,235,001 +0.72(+7.09%)
Feb 05, 2021 10.52 10.54 9.823 10.14 1,004,555 -0.27(-2.58%)
Feb 04, 2021 9.641 10.46 9.622 10.41 1,885,497 +0.82(+8.60%)
Feb 03, 2021 9.660 9.718 9.449 9.583 416,355 -0.02(-0.20%)
Feb 02, 2021 9.679 9.746 9.258 9.603 648,238 -0.01(-0.10%)
Feb 01, 2021 9.593 9.612 9.286 9.612 544,940 +0.10(+1.01%)
Jan 29, 2021 9.583 9.890 9.449 9.516 1,193,007 -0.08(-0.80%)
Jan 28, 2021 9.957 10.01 9.296 9.593 989,358 -0.39(-3.93%)
Jan 27, 2021 9.976 10.13 9.852 9.986 932,491 -0.19(-1.88%)
Jan 26, 2021 9.871 10.19 9.756 10.18 1,020,863 +0.38(+3.91%)
Jan 25, 2021 9.555 10.21 9.535 9.794 1,345,472 +0.30(+3.13%)
Jan 22, 2021 9.181 9.497 9.104 9.497 609,182 +0.24(+2.59%)
Jan 21, 2021 9.488 9.526 9.219 9.258 701,618 -0.14(-1.53%)
Jan 20, 2021 9.325 9.718 9.267 9.401 998,067 +0.26(+2.83%)
Jan 19, 2021 9.670 9.727 9.104 9.143 1,025,352 -0.31(-3.25%)
Jan 15, 2021 8.711 9.674 8.673 9.449 2,857,563 +0.65(+7.41%)
Jan 14, 2021 8.711 8.874 8.606 8.798 847,805 +0.11(+1.21%)
Jan 13, 2021 8.817 8.932 8.510 8.692 915,225 -0.12(-1.41%)
Jan 12, 2021 8.836 8.893 8.644 8.817 1,034,571 +0.01(+0.11%)
Jan 11, 2021 9.507 9.574 8.673 8.807 1,761,098 -0.89(-9.19%)
Jan 08, 2021 9.631 9.919 9.468 9.698 922,538 +0.17(+1.81%)
Jan 07, 2021 9.344 9.535 9.104 9.526 939,357 +0.25(+2.69%)
Jan 06, 2021 9.286 9.353 9.075 9.277 791,550 -0.01(-0.10%)
Jan 05, 2021 9.143 9.353 9.085 9.286 661,480 +0.11(+1.15%)
Jan 04, 2021 9.516 9.555 9.037 9.181 847,059 -0.27(-2.84%)
Dec 31, 2020 9.449 9.449 9.449 695,157 +0.04(+0.41%)
Dec 30, 2020 9.353 9.612 9.334 9.411 695,157 +0.14(+1.55%)
Dec 29, 2020 9.622 9.679 9.133 9.267 970,882 -0.40(-4.16%)
Dec 28, 2020 9.698 9.919 9.574 9.670 603,574 +0.12(+1.31%)
Dec 24, 2020 9.823 9.823 9.401 9.545 496,173 -0.26(-2.64%)
Dec 23, 2020 10.19 10.48 9.650 9.804 1,415,818 -0.18(-1.82%)
Dec 22, 2020 9.775 10.12 9.727 9.986 1,627,733 +0.36(+3.78%)
Dec 21, 2020 9.200 9.650 9.162 9.622 1,501,386 +0.30(+3.19%)
Dec 18, 2020 8.845 9.344 8.673 9.325 2,928,623 +0.57(+6.46%)
Dec 17, 2020 8.328 8.769 8.328 8.759 1,226,288 +0.43(+5.18%)
Dec 16, 2020 8.098 8.606 8.098 8.328 1,487,795 +0.36(+4.57%)
Dec 15, 2020 7.801 7.964 7.676 7.964 703,791 +0.19(+2.47%)
Dec 14, 2020 7.705 7.945 7.686 7.772 1,100,050 +0.15(+2.01%)
Dec 11, 2020 7.494 7.676 7.427 7.619 811,929 +0.10(+1.27%)
Dec 10, 2020 7.734 7.849 7.398 7.523 1,044,204 -0.29(-3.68%)
Dec 09, 2020 7.916 7.964 7.763 7.810 649,216 -0.11(-1.33%)
Dec 08, 2020 7.743 7.935 7.705 7.916 646,244 +0.13(+1.72%)
Dec 07, 2020 7.724 7.806 7.643 7.782 459,532 +0.06(+0.74%)
Dec 04, 2020 7.667 7.839 7.638 7.724 524,660 +0.13(+1.77%)
Dec 03, 2020 7.600 7.667 7.470 7.590 493,528 -0.01(-0.13%)
Dec 02, 2020 7.590 7.657 7.456 7.600 488,242 -0.05(-0.63%)
Dec 01, 2020 7.734 7.801 7.580 7.648 526,946 +0.00(+0.00%)
Nov 30, 2020 7.763 7.782 7.542 7.648 572,176 -0.13(-1.72%)
Nov 27, 2020 7.743 7.849 7.600 7.782 454,017 -0.01(-0.12%)
Nov 25, 2020 7.801 7.858 7.576 7.791 556,695 +0.00(+0.00%)
Nov 24, 2020 7.983 7.983 7.743 7.791 936,648 -0.03(-0.37%)
Nov 23, 2020 7.667 7.923 7.590 7.820 1,045,013 +0.24(+3.16%)
Nov 20, 2020 7.188 7.614 7.168 7.580 2,342,920 +0.34(+4.63%)
Nov 19, 2020 7.188 7.255 7.149 7.245 390,080 +0.04(+0.53%)
Nov 18, 2020 7.283 7.398 7.197 7.207 764,254 -0.07(-0.92%)
Nov 17, 2020 7.370 7.418 7.207 7.274 466,564 -0.10(-1.30%)
Nov 16, 2020 7.408 7.465 7.288 7.370 560,384 +0.04(+0.52%)
Nov 13, 2020 7.235 7.398 7.235 7.331 458,608 +0.15(+2.14%)
Nov 12, 2020 7.264 7.312 7.154 7.178 330,478 -0.12(-1.71%)
Nov 11, 2020 7.111 7.318 7.073 7.303 547,408 +0.19(+2.70%)
Nov 10, 2020 7.216 7.283 6.986 7.111 978,458 -0.07(-0.93%)
Nov 09, 2020 7.504 7.523 7.168 7.178 948,950 +0.00(+0.00%)
Nov 06, 2020 7.207 7.215 7.082 7.178 434,295 -0.02(-0.27%)
Nov 05, 2020 7.005 7.226 7.005 7.197 708,652 +0.26(+3.73%)
Nov 04, 2020 6.881 6.996 6.804 6.938 499,114 +0.03(+0.42%)
Nov 03, 2020 6.756 6.967 6.660 6.910 544,865 +0.30(+4.49%)
Nov 02, 2020 6.507 6.713 6.507 6.613 760,640 +0.15(+2.37%)
Oct 30, 2020 6.756 6.775 6.402 6.459 1,133,738 -0.36(-5.34%)
Oct 29, 2020 6.833 7.015 6.814 6.823 910,384 -0.06(-0.84%)
Oct 28, 2020 6.622 6.996 6.373 6.881 1,385,415 +0.48(+7.49%)
Oct 27, 2020 6.526 6.593 6.363 6.402 757,442 -0.12(-1.91%)
Oct 26, 2020 6.756 6.842 6.421 6.526 816,510 -0.35(-5.02%)
Oct 23, 2020 6.900 6.900 6.766 6.871 742,225 +0.00(+0.00%)
Oct 22, 2020 6.795 6.881 6.622 6.871 835,455 +0.08(+1.13%)
Oct 21, 2020 6.996 7.063 6.737 6.795 838,090 -0.22(-3.14%)
Oct 20, 2020 7.015 7.101 6.958 7.015 646,216 +0.01(+0.14%)
Oct 19, 2020 7.025 7.101 6.953 7.005 778,139 -0.02(-0.27%)
Oct 16, 2020 7.101 7.235 7.015 7.025 1,235,894 -0.09(-1.21%)
Oct 15, 2020 6.900 7.154 6.814 7.111 662,831 +0.09(+1.23%)
Oct 14, 2020 6.977 7.092 6.972 7.025 426,179 +0.05(+0.69%)
Oct 13, 2020 7.053 7.168 6.938 6.977 737,897 -0.08(-1.09%)
Oct 12, 2020 6.900 7.084 6.876 7.053 1,100,373 +0.21(+3.08%)
Oct 09, 2020 6.728 6.866 6.675 6.843 786,782 +0.16(+2.44%)
Oct 08, 2020 6.584 6.728 6.545 6.680 668,946 +0.15(+2.35%)
Oct 07, 2020 6.354 6.593 6.344 6.526 970,458 +0.19(+3.03%)
Oct 06, 2020 6.172 6.545 6.162 6.335 1,259,123 +0.20(+3.28%)
Oct 05, 2020 6.268 6.296 6.071 6.133 946,867 +0.12(+2.07%)
Oct 02, 2020 5.913 6.071 5.875 6.009 607,929 -0.05(-0.79%)
Oct 01, 2020 6.133 6.191 6.009 6.057 572,335 -0.05(-0.78%)
Sep 30, 2020 6.239 6.315 6.095 6.105 805,037 -0.17(-2.75%)
Sep 29, 2020 6.402 6.411 6.181 6.277 1,043,364 -0.13(-2.09%)
Sep 28, 2020 6.296 6.498 6.181 6.411 1,113,980 +0.19(+3.08%)
Sep 25, 2020 6.325 6.392 6.009 6.220 1,229,842 -0.12(-1.96%)
Sep 24, 2020 6.440 6.545 6.296 6.344 1,176,961 -0.15(-2.36%)
Sep 23, 2020 6.766 6.814 6.478 6.498 876,565 -0.30(-4.37%)
Sep 22, 2020 6.890 6.890 6.632 6.795 592,839 -0.02(-0.28%)
Sep 21, 2020 6.900 6.937 6.737 6.814 946,681 -0.16(-2.34%)
Sep 18, 2020 6.843 7.058 6.747 6.977 1,831,511 +0.18(+2.68%)
Sep 17, 2020 6.670 6.890 6.565 6.795 1,035,429 +0.07(+1.00%)
Sep 16, 2020 6.728 6.790 6.651 6.728 451,272 +0.00(+0.00%)
Sep 15, 2020 6.785 6.852 6.603 6.728 799,350 -0.02(-0.28%)
Sep 14, 2020 6.689 6.820 6.651 6.747 528,596 +0.14(+2.18%)
Sep 11, 2020 6.747 6.814 6.555 6.603 532,799 -0.10(-1.43%)
Sep 10, 2020 6.919 7.073 6.689 6.699 659,154 -0.16(-2.37%)
Sep 09, 2020 6.881 6.965 6.694 6.862 647,591 +0.11(+1.56%)
Sep 08, 2020 6.823 6.938 6.728 6.756 640,305 -0.28(-3.95%)
Sep 04, 2020 7.485 7.485 6.660 7.034 1,421,529 -0.47(-6.26%)
Sep 03, 2020 8.136 8.136 7.456 7.504 904,865 -0.68(-8.31%)
Sep 02, 2020 8.050 8.213 7.930 8.184 676,796 +0.15(+1.91%)
Sep 01, 2020 8.155 8.261 7.839 8.031 808,857 -0.16(-1.99%)
Aug 31, 2020 8.223 8.299 8.155 8.194 648,952 -0.09(-1.04%)
Aug 28, 2020 8.232 8.309 8.146 8.280 554,086 +0.03(+0.35%)
Aug 27, 2020 8.730 8.759 8.175 8.251 853,085 -0.45(-5.18%)
Aug 26, 2020 8.539 8.783 8.520 8.702 1,393,686 +0.16(+1.91%)
Aug 25, 2020 8.587 8.606 8.395 8.539 1,084,471 +0.04(+0.45%)
Aug 24, 2020 7.868 8.520 7.753 8.500 3,184,485 +0.72(+9.24%)
Aug 21, 2020 8.079 8.079 7.743 7.782 697,356 -0.30(-3.68%)
Aug 20, 2020 7.897 8.127 7.897 8.079 532,987 +0.08(+0.96%)
Aug 19, 2020 8.002 8.031 7.878 8.002 498,853 +0.00(+0.00%)
Aug 18, 2020 8.165 8.175 7.916 8.002 801,018 -0.11(-1.30%)
Aug 17, 2020 8.088 8.127 7.949 8.108 429,332 +0.04(+0.48%)
Aug 14, 2020 8.194 8.194 7.945 8.069 487,512 -0.15(-1.86%)
Aug 13, 2020 8.357 8.390 8.093 8.223 660,667 -0.14(-1.72%)
Aug 12, 2020 8.414 8.692 8.347 8.366 860,617 +0.00(+0.00%)
Aug 11, 2020 8.453 8.826 8.313 8.366 3,289,044 -0.07(-0.80%)
Aug 10, 2020 8.290 8.510 8.251 8.433 1,185,077 +0.14(+1.73%)
Aug 07, 2020 7.878 8.304 7.773 8.290 1,325,842 +0.28(+3.47%)
Aug 06, 2020 8.069 8.069 7.964 8.012 761,003 +0.01(+0.12%)
Aug 05, 2020 8.021 8.136 7.916 8.002 910,958 +0.05(+0.60%)
Aug 04, 2020 8.012 8.031 7.695 7.954 1,128,275 -0.04(-0.48%)
Aug 03, 2020 7.772 8.012 7.504 7.993 990,445 +0.25(+3.22%)
Jul 31, 2020 7.743 7.763 7.348 7.743 845,008 -0.12(-1.58%)
Jul 30, 2020 7.983 8.040 7.504 7.868 1,534,982 -0.05(-0.61%)
Jul 29, 2020 7.235 8.328 7.197 7.916 2,414,627 +1.04(+15.04%)
Jul 28, 2020 6.900 6.996 6.785 6.881 607,528 -0.05(-0.69%)
Jul 27, 2020 6.795 6.948 6.756 6.929 304,422 +0.11(+1.69%)
Jul 24, 2020 7.130 7.130 6.728 6.814 419,060 -0.33(-4.56%)
Jul 23, 2020 7.053 7.178 6.958 7.140 721,173 +0.08(+1.09%)
Jul 22, 2020 7.197 7.255 7.053 7.063 449,340 -0.14(-1.99%)
Jul 21, 2020 7.427 7.475 7.140 7.207 684,644 -0.14(-1.96%)
Jul 20, 2020 7.140 7.389 7.140 7.350 327,249 +0.18(+2.54%)
Jul 17, 2020 7.120 7.178 6.977 7.168 667,303 +0.04(+0.54%)
Jul 16, 2020 7.341 7.341 7.020 7.130 348,346 -0.20(-2.75%)
Jul 15, 2020 7.188 7.513 7.159 7.331 676,984 +0.26(+3.66%)
Jul 14, 2020 6.900 7.101 6.843 7.073 433,010 +0.13(+1.93%)
Jul 13, 2020 7.015 7.255 6.910 6.938 673,480 +0.00(+0.00%)
Jul 10, 2020 6.948 7.025 6.785 6.938 322,017 -0.01(-0.14%)
Jul 09, 2020 6.651 6.958 6.507 6.948 429,990 +0.37(+5.69%)
Jul 08, 2020 6.268 6.584 6.239 6.574 444,150 +0.30(+4.73%)
Jul 07, 2020 6.545 6.598 6.229 6.277 502,893 -0.36(-5.48%)
Jul 06, 2020 6.670 6.708 6.536 6.641 284,304 +0.09(+1.32%)
Jul 02, 2020 6.651 6.684 6.526 6.555 222,365 +0.00(+0.00%)
Jul 01, 2020 6.507 6.632 6.435 6.555 316,310 +0.03(+0.44%)
Jun 30, 2020 6.363 6.545 6.315 6.526 384,881 +0.14(+2.25%)
Jun 29, 2020 6.229 6.446 6.105 6.383 488,472 +0.17(+2.78%)
Jun 26, 2020 6.536 6.613 6.200 6.210 1,939,720 -0.39(-5.95%)
Jun 25, 2020 6.565 6.689 6.502 6.603 519,904 +0.03(+0.44%)
Jun 24, 2020 6.670 6.728 6.440 6.574 557,716 -0.14(-2.14%)
Jun 23, 2020 6.900 6.977 6.708 6.718 926,376 -0.16(-2.37%)
Jun 22, 2020 6.641 6.986 6.641 6.881 835,973 +0.21(+3.16%)
Jun 19, 2020 6.632 6.804 6.536 6.670 1,790,189 +0.11(+1.61%)
Jun 18, 2020 6.737 6.804 6.459 6.565 495,448 -0.15(-2.28%)
Jun 17, 2020 6.852 6.900 6.651 6.718 389,321 -0.07(-0.99%)
Jun 16, 2020 6.843 6.871 6.728 6.785 561,403 +0.14(+2.16%)
Jun 15, 2020 6.325 6.670 6.258 6.641 332,740 +0.23(+3.59%)
Jun 12, 2020 6.488 6.613 6.325 6.411 400,486 +0.15(+2.45%)
Jun 11, 2020 6.421 6.545 6.191 6.258 395,003 -0.41(-6.18%)
Jun 10, 2020 6.900 6.919 6.660 6.670 339,666 -0.20(-2.93%)
Jun 09, 2020 6.651 6.948 6.651 6.871 511,805 +0.08(+1.13%)
Jun 08, 2020 6.670 6.814 6.593 6.795 651,213 +0.13(+2.01%)
Jun 05, 2020 6.555 6.756 6.440 6.660 480,938 +0.18(+2.81%)
Jun 04, 2020 6.440 6.593 6.392 6.478 372,164 -0.08(-1.17%)
Jun 03, 2020 6.517 6.641 6.469 6.555 839,442 +0.04(+0.59%)
Jun 02, 2020 6.536 6.574 6.421 6.517 369,501 -0.01(-0.15%)
Jun 01, 2020 6.545 6.622 6.517 6.526 459,469 +0.01(+0.15%)
May 29, 2020 6.373 6.536 6.296 6.517 355,304 +0.05(+0.74%)
May 28, 2020 6.622 6.775 6.406 6.469 368,725 -0.11(-1.60%)
May 27, 2020 6.488 6.660 6.296 6.574 904,627 +0.11(+1.78%)
May 26, 2020 6.565 6.771 6.383 6.459 634,009 +0.09(+1.35%)
May 22, 2020 6.536 6.536 6.253 6.373 264,730 -0.08(-1.19%)
May 21, 2020 6.632 6.670 6.392 6.450 288,334 -0.18(-2.75%)
May 20, 2020 6.383 6.728 6.354 6.632 583,427 +0.32(+5.01%)
May 19, 2020 6.315 6.440 6.287 6.315 463,312 -0.05(-0.75%)
May 18, 2020 6.517 6.545 6.287 6.363 587,327 +0.09(+1.37%)
May 15, 2020 5.846 6.296 5.788 6.277 443,164 +0.41(+7.03%)
May 14, 2020 5.855 5.903 5.616 5.865 536,500 -0.13(-2.24%)
May 13, 2020 6.325 6.344 5.923 5.999 354,500 -0.34(-5.44%)
May 12, 2020 6.718 6.756 6.335 6.344 719,093 -0.50(-7.28%)
May 11, 2020 6.890 6.967 6.804 6.843 558,427 -0.13(-1.92%)
May 08, 2020 6.929 6.996 6.737 6.977 484,695 +0.25(+3.70%)
May 07, 2020 6.565 6.900 6.498 6.728 489,745 +0.28(+4.31%)
May 06, 2020 6.392 6.517 6.287 6.450 329,783 +0.07(+1.05%)
May 05, 2020 6.478 6.584 6.325 6.383 290,798 +0.01(+0.15%)
May 04, 2020 6.287 6.502 6.191 6.373 400,392 -0.06(-0.89%)
May 01, 2020 6.354 6.498 6.287 6.430 347,686 -0.12(-1.76%)
Apr 30, 2020 7.025 7.101 6.526 6.545 372,733 -0.55(-7.70%)
Apr 29, 2020 6.996 7.370 6.900 7.092 859,928 +0.25(+3.64%)
Apr 28, 2020 6.843 7.015 6.766 6.843 429,291 +0.16(+2.44%)
Apr 27, 2020 6.220 6.785 6.210 6.680 394,882 +0.49(+7.89%)
Apr 24, 2020 6.152 6.239 5.994 6.191 230,921 +0.02(+0.31%)
Apr 23, 2020 6.191 6.306 6.114 6.172 327,225 -0.01(-0.15%)
Apr 22, 2020 6.172 6.296 6.095 6.181 733,769 +0.18(+3.04%)
Apr 21, 2020 6.124 6.229 5.951 5.999 349,442 -0.27(-4.28%)
Apr 20, 2020 6.277 6.430 6.220 6.268 324,311 -0.26(-3.96%)
Apr 17, 2020 6.584 6.699 6.430 6.526 1,139,686 +0.07(+1.04%)
Apr 16, 2020 6.373 6.603 6.172 6.459 476,509 +0.08(+1.20%)
Apr 15, 2020 6.536 6.641 6.315 6.383 493,242 -0.36(-5.40%)
Apr 14, 2020 6.421 6.756 6.368 6.747 648,075 +0.45(+7.15%)
Apr 13, 2020 6.152 6.426 6.133 6.296 712,762 +0.15(+2.50%)
Apr 09, 2020 6.191 6.287 6.047 6.143 347,164 -0.04(-0.62%)
Apr 08, 2020 6.220 6.325 6.038 6.181 379,223 +0.10(+1.57%)
Apr 07, 2020 5.932 6.258 5.808 6.085 826,317 +0.23(+3.93%)
Apr 06, 2020 5.750 5.865 5.520 5.855 446,471 +0.21(+3.74%)
Apr 03, 2020 5.577 5.702 5.443 5.645 385,043 +0.00(+0.00%)
Apr 02, 2020 5.558 5.798 5.472 5.645 570,954 +0.07(+1.20%)
Apr 01, 2020 5.855 5.855 5.520 5.577 538,740 -0.37(-6.28%)
Mar 31, 2020 5.319 6.076 5.280 5.951 1,218,630 +0.60(+11.29%)
Mar 30, 2020 5.328 5.367 5.070 5.348 697,359 +0.01(+0.18%)
Mar 27, 2020 4.993 5.405 4.772 5.338 750,886 +0.18(+3.53%)
Mar 26, 2020 4.811 5.376 4.811 5.156 726,105 +0.46(+9.80%)
Mar 25, 2020 4.428 4.792 4.360 4.696 471,322 +0.27(+6.06%)
Mar 24, 2020 4.456 4.557 4.188 4.428 550,351 +0.12(+2.90%)
Mar 23, 2020 3.891 4.312 3.747 4.303 377,802 +0.46(+11.97%)
Mar 20, 2020 4.159 4.380 3.833 3.843 657,182 -0.26(-6.31%)
Mar 19, 2020 3.412 4.293 3.393 4.102 606,199 +0.73(+21.59%)
Mar 18, 2020 3.325 3.594 3.287 3.373 636,012 -0.10(-2.76%)
Mar 17, 2020 3.747 3.785 3.450 3.469 760,716 -0.25(-6.70%)
Mar 16, 2020 3.670 4.044 3.646 3.718 520,756 -0.48(-11.42%)
Mar 13, 2020 4.370 4.485 4.135 4.197 675,860 +0.04(+0.92%)
Mar 12, 2020 4.610 4.610 4.159 4.159 674,104 -0.66(-13.72%)
Mar 11, 2020 5.223 5.290 4.744 4.820 558,317 -0.49(-9.21%)
Mar 10, 2020 5.242 5.443 5.194 5.309 400,705 +0.14(+2.78%)
Mar 09, 2020 5.942 5.942 5.137 5.165 763,657 -0.98(-15.91%)
Mar 06, 2020 5.999 6.162 5.961 6.143 631,512 -0.06(-0.93%)
Mar 05, 2020 6.248 6.306 6.124 6.200 373,000 -0.12(-1.97%)
Mar 04, 2020 6.277 6.325 6.181 6.325 267,074 +0.09(+1.38%)
Mar 03, 2020 6.200 6.354 6.172 6.239 263,992 +0.00(+0.00%)
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.