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

Transenterix Inc (NY: TRXC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 29, 2018 1.700 1.700 1.700 0 +0.10(+6.25%)
Mar 28, 2018 1.630 1.685 1.600 1.600 1,257,168 -0.05(-3.03%)
Mar 27, 2018 1.700 1.740 1.650 1.650 1,772,959 -0.04(-2.37%)
Mar 26, 2018 1.700 1.710 1.600 1.690 1,364,380 +0.04(+2.42%)
Mar 23, 2018 1.700 1.705 1.640 1.650 1,332,799 -0.03(-1.79%)
Mar 22, 2018 1.720 1.779 1.680 1.680 1,165,081 -0.07(-4.00%)
Mar 21, 2018 1.860 1.865 1.730 1.750 2,058,622 -0.12(-6.42%)
Mar 20, 2018 1.670 1.890 1.602 1.870 3,981,571 +0.24(+14.72%)
Mar 19, 2018 1.620 1.665 1.580 1.630 1,200,120 -0.01(-0.61%)
Mar 16, 2018 1.680 1.680 1.580 1.640 1,371,247 -0.02(-1.20%)
Mar 15, 2018 1.730 1.735 1.650 1.660 1,695,163 -0.10(-5.68%)
Mar 14, 2018 1.710 1.760 1.680 1.760 1,387,144 +0.04(+2.33%)
Mar 13, 2018 1.780 1.800 1.670 1.720 1,287,434 -0.06(-3.37%)
Mar 12, 2018 1.740 1.840 1.740 1.780 1,667,936 +0.04(+2.30%)
Mar 09, 2018 1.700 1.770 1.660 1.740 2,442,623 -0.01(-0.57%)
Mar 08, 2018 1.820 1.850 1.730 1.750 1,668,773 -0.09(-4.89%)
Mar 07, 2018 1.930 1.840 3,170,918 -0.04(-2.13%)
Mar 06, 2018 2.050 2.090 1.870 1.880 4,205,652 -0.17(-8.29%)
Mar 05, 2018 1.930 2.080 1.920 2.050 4,763,753 +0.13(+6.77%)
Mar 02, 2018 1.820 1.930 1.750 1.920 1,641,275 +0.05(+2.67%)
Mar 01, 2018 1.900 1.930 1.750 1.870 3,255,394 -0.03(-1.58%)
Feb 28, 2018 2.020 2.030 1.880 1.900 3,445,189 -0.11(-5.47%)
Feb 27, 2018 1.970 2.030 1.830 2.010 5,141,283 +0.04(+2.03%)
Feb 26, 2018 1.710 1.980 1.700 1.970 4,648,501 +0.28(+16.57%)
Feb 23, 2018 1.590 1.690 1.580 1.690 1,739,675 +0.09(+5.62%)
Feb 22, 2018 1.630 1.695 1.570 1.600 2,610,581 -0.04(-2.44%)
Feb 21, 2018 1.530 1.678 1.460 1.640 4,067,181 +0.15(+10.07%)
Feb 20, 2018 1.400 1.570 1.390 1.490 2,622,938 +0.09(+6.43%)
Feb 16, 2018 1.400 1.400 1.400 0 +0.00(+0.00%)
Feb 15, 2018 1.480 1.500 1.370 1.400 2,193,106 -0.04(-2.78%)
Feb 14, 2018 1.360 1.720 1.330 1.440 8,843,167 +0.11(+8.27%)
Feb 13, 2018 1.360 1.360 1.310 1.330 1,350,169 -0.01(-0.75%)
Feb 12, 2018 1.320 1.350 1.290 1.340 1,635,441 +0.01(+0.75%)
Feb 09, 2018 1.370 1.400 1.270 1.330 2,282,106 -0.04(-2.92%)
Feb 08, 2018 1.420 1.440 1.350 1.370 1,532,167 -0.02(-1.44%)
Feb 07, 2018 1.420 1.439 1.390 1.390 1,843,740 -0.03(-2.11%)
Feb 06, 2018 1.360 1.490 1.335 1.420 3,346,639 -0.05(-3.07%)
Feb 05, 2018 1.500 1.560 1.450 1.465 2,461,856 -0.06(-4.25%)
Feb 02, 2018 1.670 1.690 1.500 1.530 4,571,417 -0.12(-7.27%)
Feb 01, 2018 1.780 1.800 1.650 1.650 2,515,376 -0.15(-8.33%)
Jan 31, 2018 1.800 1.810 1.780 1.800 1,645,722 +0.02(+1.12%)
Jan 30, 2018 1.850 1.860 1.830 1.780 2,188,622 -0.08(-4.30%)
Jan 29, 2018 1.900 1.910 1.840 1.860 1,654,643 -0.03(-1.59%)
Jan 26, 2018 1.940 1.960 1.850 1.890 1,880,739 -0.06(-3.08%)
Jan 25, 2018 1.950 2.000 1.920 1.950 1,378,057 +0.02(+1.04%)
Jan 24, 2018 2.000 2.040 1.920 1.930 1,677,045 -0.07(-3.50%)
Jan 23, 2018 1.970 2.020 1.970 2.000 1,397,208 +0.03(+1.52%)
Jan 22, 2018 2.020 2.070 1.960 1.970 2,463,319 -0.03(-1.50%)
Jan 19, 2018 1.910 2.050 1.900 2.000 3,244,669 +0.14(+7.53%)
Jan 18, 2018 1.830 1.900 1.800 1.860 1,624,780 +0.01(+0.54%)
Jan 17, 2018 1.910 1.920 1.820 1.850 2,592,304 -0.06(-3.14%)
Jan 16, 2018 1.950 2.020 1.900 1.910 2,235,199 -0.08(-4.02%)
Jan 12, 2018 1.990 1.990 1.990 0 +0.00(+0.00%)
Jan 11, 2018 2.000 2.050 1.960 1.990 1,164,931 -0.02(-1.00%)
Jan 10, 2018 2.060 2.010 1,982,268 +0.00(+0.00%)
Jan 09, 2018 2.030 2.090 2.000 2.010 1,720,101 -0.02(-0.99%)
Jan 08, 2018 2.050 2.140 2.010 2.030 2,455,437 -0.03(-1.46%)
Jan 05, 2018 2.160 2.170 2.000 2.060 2,806,651 -0.10(-4.63%)
Jan 04, 2018 2.050 2.190 2.010 2.160 2,994,514 +0.11(+5.37%)
Jan 03, 2018 2.070 2.090 1.980 2.050 1,488,050 -0.02(-0.97%)
Jan 02, 2018 1.930 2.070 1.900 2.070 3,103,272 +0.14(+7.25%)
Dec 29, 2017 1.930 1.930 1.930 0 -0.02(-1.03%)
Dec 28, 2017 1.910 1.990 1.910 1.950 2,029,923 +0.04(+2.09%)
Dec 27, 2017 1.900 2.010 1.875 1.910 3,131,073 -0.03(-1.55%)
Dec 26, 2017 2.000 2.000 1.920 1.940 1,586,297 -0.09(-4.43%)
Dec 22, 2017 1.910 2.060 1.870 2.030 2,711,021 +0.09(+4.64%)
Dec 21, 2017 2.020 2.020 1.900 1.940 2,750,128 -0.09(-4.43%)
Dec 20, 2017 2.100 2.130 2.020 2.030 1,843,548 -0.07(-3.33%)
Dec 19, 2017 2.270 2.280 2.070 2.100 3,343,606 -0.21(-9.09%)
Dec 18, 2017 2.380 2.380 2.150 2.310 4,167,827 +0.19(+8.96%)
Dec 15, 2017 2.020 2.120 1.810 2.120 6,411,914 +0.09(+4.43%)
Dec 14, 2017 2.060 2.100 1.990 2.030 2,726,548 -0.08(-3.79%)
Dec 13, 2017 2.020 2.140 2.010 2.110 2,529,967 +0.08(+3.94%)
Dec 12, 2017 2.150 2.180 2.020 2.030 4,490,086 -0.14(-6.45%)
Dec 11, 2017 2.220 2.250 2.150 2.170 1,987,060 -0.06(-2.69%)
Dec 08, 2017 2.250 2.310 2.230 2.230 1,443,260 -0.03(-1.33%)
Dec 07, 2017 2.280 2.290 2.200 2.260 1,572,011 +0.04(+1.80%)
Dec 06, 2017 2.220 2.300 2.150 2.220 2,119,627 -0.05(-2.20%)
Dec 05, 2017 2.180 2.315 2.150 2.270 3,244,283 +0.14(+6.57%)
Dec 04, 2017 2.370 2.400 2.120 2.130 3,985,680 -0.21(-8.97%)
Dec 01, 2017 2.280 2.500 2.270 2.340 4,051,903 +0.03(+1.30%)
Nov 30, 2017 2.100 2.330 2.100 2.310 3,411,841 +0.16(+7.44%)
Nov 29, 2017 2.170 2.200 2.100 2.150 3,621,519 -0.11(-4.87%)
Nov 28, 2017 2.300 2.330 2.100 2.260 5,006,893 -0.10(-4.24%)
Nov 27, 2017 2.460 2.490 2.310 2.360 3,619,814 -0.14(-5.60%)
Nov 24, 2017 2.380 2.530 2.360 2.500 1,831,117 +0.10(+4.17%)
Nov 22, 2017 2.450 2.450 2.370 2.400 2,450,397 -0.05(-2.04%)
Nov 21, 2017 2.410 2.570 2.380 2.450 3,700,917 +0.07(+2.94%)
Nov 20, 2017 2.510 2.530 2.360 2.380 4,071,133 -0.11(-4.42%)
Nov 17, 2017 2.570 2.595 2.360 2.490 4,601,067 -0.15(-5.68%)
Nov 16, 2017 2.580 2.650 2.470 2.640 4,710,681 +0.07(+2.72%)
Nov 15, 2017 2.730 2.730 2.460 2.570 7,823,654 -0.12(-4.46%)
Nov 14, 2017 3.160 3.180 2.590 2.690 12,016,511 -0.50(-15.67%)
Nov 13, 2017 3.140 3.300 3.000 3.190 13,742,569 +0.31(+10.76%)
Nov 10, 2017 3.150 3.200 2.650 2.880 10,356,994 -0.01(-0.35%)
Nov 09, 2017 2.780 2.990 2.680 2.890 7,014,470 +0.20(+7.43%)
Nov 08, 2017 2.610 2.710 2.530 2.690 3,573,034 +0.16(+6.32%)
Nov 07, 2017 2.760 2.760 2.510 2.530 5,942,383 -0.26(-9.32%)
Nov 06, 2017 2.760 2.830 2.700 2.790 3,397,820 -0.05(-1.76%)
Nov 03, 2017 2.910 2.920 2.730 2.840 3,663,192 -0.02(-0.70%)
Nov 02, 2017 2.610 2.890 2.560 2.860 5,037,925 +0.14(+5.15%)
Nov 01, 2017 2.980 3.030 2.650 2.720 9,365,222 -0.24(-8.11%)
Oct 31, 2017 2.780 3.190 2.780 2.960 17,605,160 +0.09(+3.14%)
Oct 30, 2017 3.030 2.500 2.870 18,658,140 +0.50(+21.10%)
Oct 27, 2017 2.630 2.780 2.290 2.370 15,804,317 -0.49(-17.13%)
Oct 26, 2017 3.130 3.220 2.760 2.860 11,887,418 -0.25(-8.04%)
Oct 25, 2017 3.250 3.480 3.100 3.110 16,150,904 -0.14(-4.31%)
Oct 24, 2017 3.250 3.300 3.010 3.250 10,263,739 +0.05(+1.56%)
Oct 23, 2017 3.500 3.710 3.150 3.200 16,960,494 -0.27(-7.78%)
Oct 20, 2017 3.200 3.540 3.030 3.470 21,375,810 +0.39(+12.66%)
Oct 19, 2017 3.400 3.550 3.010 3.080 24,677,052 -0.61(-16.53%)
Oct 18, 2017 4.400 4.490 3.350 3.690 45,625,164 -0.31(-7.75%)
Oct 17, 2017 3.380 5.000 3.290 4.000 136,608,128 +1.19(+42.35%)
Oct 16, 2017 2.780 3.050 2.150 2.810 80,408,520 +1.35(+92.47%)
Oct 13, 2017 1.480 1.510 1.430 1.460 4,594,272 -0.01(-0.68%)
Oct 12, 2017 1.490 1.500 1.460 1.470 653,508 +0.00(+0.00%)
Oct 11, 2017 1.540 1.540 1.430 1.470 883,807 -0.02(-1.34%)
Oct 10, 2017 1.500 1.540 1.420 1.490 1,572,675 +0.00(+0.34%)
Oct 09, 2017 1.460 1.540 1.440 1.485 1,230,502 +0.02(+1.02%)
Oct 06, 2017 1.530 1.570 1.320 1.470 2,022,889 -0.08(-5.16%)
Oct 05, 2017 1.560 1.580 1.520 1.550 2,491,586 +0.04(+2.65%)
Oct 04, 2017 1.490 1.570 1.475 1.510 2,775,078 +0.03(+2.03%)
Oct 03, 2017 1.450 1.480 1.430 1.480 1,663,493 +0.04(+2.78%)
Oct 02, 2017 1.460 1.480 1.430 1.440 1,203,951 +0.01(+0.70%)
Sep 29, 2017 1.350 1.470 1.320 1.430 2,440,617 +0.09(+6.72%)
Sep 28, 2017 1.400 1.400 1.300 1.340 873,931 -0.03(-2.19%)
Sep 27, 2017 1.290 1.420 1.250 1.370 1,758,090 +0.11(+8.73%)
Sep 26, 2017 1.240 1.290 1.200 1.260 918,948 +0.05(+4.13%)
Sep 25, 2017 1.270 1.350 1.210 1.210 1,434,895 -0.05(-3.97%)
Sep 22, 2017 1.340 1.360 1.200 1.260 1,394,441 -0.04(-3.08%)
Sep 21, 2017 1.290 1.310 1.250 1.300 1,090,137 +0.06(+4.84%)
Sep 20, 2017 1.450 1.450 1.150 1.240 3,066,885 -0.21(-14.48%)
Sep 19, 2017 1.520 1.520 1.350 1.450 987,291 -0.04(-2.68%)
Sep 18, 2017 1.530 1.530 1.440 1.490 2,960,132 +0.01(+0.68%)
Sep 15, 2017 1.450 1.480 1.330 1.480 1,922,536 +0.05(+3.50%)
Sep 14, 2017 1.470 1.470 1.400 1.430 1,997,785 +0.07(+5.54%)
Sep 13, 2017 1.340 1.490 1.300 1.355 4,651,902 +0.09(+7.54%)
Sep 12, 2017 1.160 1.260 1.130 1.260 1,271,299 +0.11(+9.57%)
Sep 11, 2017 1.200 1.290 1.140 1.150 2,907,582 +0.03(+2.68%)
Sep 08, 2017 1.030 1.141 1.000 1.120 1,697,327 +0.12(+12.00%)
Sep 07, 2017 1.010 1.060 0.9600 1.000 1,207,140 +0.00(+0.38%)
Sep 06, 2017 0.9828 1.010 0.9618 0.9962 691,411 +0.02(+1.65%)
Sep 05, 2017 1.010 1.090 0.9500 0.9800 2,184,597 -0.03(-2.97%)
Sep 01, 2017 0.8700 1.010 0.8555 1.010 1,452,913 +0.15(+17.44%)
Aug 31, 2017 0.8450 0.8790 0.8401 0.8600 1,057,209 +0.03(+3.20%)
Aug 30, 2017 0.8800 0.8900 0.7900 0.8333 1,151,002 -0.06(-6.71%)
Aug 29, 2017 0.9500 0.9700 0.8630 0.8932 1,951,423 -0.04(-4.39%)
Aug 28, 2017 0.8200 0.9500 0.8171 0.9342 3,582,415 +0.12(+15.33%)
Aug 25, 2017 0.7800 0.8315 0.7775 0.8100 1,967,739 +0.03(+4.50%)
Aug 24, 2017 0.7600 0.7800 0.7600 0.7751 818,353 +0.02(+1.99%)
Aug 23, 2017 0.7413 0.7606 0.7413 0.7600 485,084 +0.00(+0.18%)
Aug 22, 2017 0.7600 0.7800 0.7502 0.7586 883,538 +0.01(+1.15%)
Aug 21, 2017 0.7500 0.7519 0.7190 0.7500 554,925 +0.02(+2.94%)
Aug 18, 2017 0.7300 0.7350 0.7100 0.7286 320,016 -0.00(-0.19%)
Aug 17, 2017 0.6858 0.7300 0.6800 0.7300 509,248 +0.05(+6.60%)
Aug 16, 2017 0.6830 0.6979 0.6712 0.6848 349,114 +0.00(+0.29%)
Aug 15, 2017 0.7190 0.7190 0.6800 0.6828 275,023 -0.02(-3.42%)
Aug 14, 2017 0.6989 0.7140 0.6900 0.7070 770,610 +0.01(+1.17%)
Aug 11, 2017 0.6941 0.6999 0.6727 0.6988 532,305 +0.01(+1.28%)
Aug 10, 2017 0.6900 0.7048 0.6700 0.6900 489,549 +0.00(+0.23%)
Aug 09, 2017 0.6900 0.7200 0.6704 0.6884 687,671 -0.01(-1.57%)
Aug 08, 2017 0.7070 0.7100 0.6791 0.6994 717,957 -0.00(-0.09%)
Aug 07, 2017 0.7300 0.7500 0.6900 0.7000 1,181,735 -0.03(-3.90%)
Aug 04, 2017 0.6700 0.7390 0.6515 0.7284 1,389,922 +0.08(+12.63%)
Aug 03, 2017 0.6475 0.6612 0.6030 0.6467 694,552 +0.02(+2.98%)
Aug 02, 2017 0.6550 0.6550 0.6240 0.6280 571,002 -0.03(-4.12%)
Aug 01, 2017 0.7020 0.7020 0.6245 0.6550 1,000,162 -0.04(-6.43%)
Jul 31, 2017 0.7100 0.7199 0.6800 0.7000 769,061 +0.00(+0.00%)
Jul 28, 2017 0.7200 0.7250 0.6720 0.7000 810,744 +0.04(+6.11%)
Jul 27, 2017 0.7200 0.7259 0.6550 0.6597 1,191,873 -0.05(-6.78%)
Jul 26, 2017 0.7200 0.7350 0.7021 0.7077 554,549 -0.02(-2.16%)
Jul 25, 2017 0.7087 0.7400 0.7000 0.7233 698,352 +0.02(+3.33%)
Jul 24, 2017 0.7490 0.7599 0.7000 0.7000 559,601 -0.04(-4.77%)
Jul 21, 2017 0.7463 0.7500 0.7208 0.7351 367,905 +0.00(+0.01%)
Jul 20, 2017 0.7500 0.7500 0.7100 0.7350 644,152 +0.01(+1.63%)
Jul 19, 2017 0.7300 0.7500 0.7150 0.7232 559,782 -0.01(-0.93%)
Jul 18, 2017 0.7800 0.7900 0.7211 0.7300 774,156 -0.05(-6.11%)
Jul 17, 2017 0.7900 0.7900 0.7022 0.7775 1,357,151 -0.00(-0.19%)
Jul 14, 2017 0.7565 0.8100 0.7300 0.7790 2,693,416 +0.03(+3.87%)
Jul 13, 2017 0.7000 0.7700 0.6848 0.7500 1,262,152 +0.04(+5.90%)
Jul 12, 2017 0.6969 0.7110 0.6818 0.7082 703,461 +0.01(+1.61%)
Jul 11, 2017 0.6800 0.6970 0.6800 0.6970 758,316 +0.01(+1.01%)
Jul 10, 2017 0.7100 0.7193 0.6601 0.6900 800,366 +0.00(+0.10%)
Jul 07, 2017 0.6400 0.7000 0.6300 0.6893 662,712 +0.07(+10.64%)
Jul 06, 2017 0.6850 0.6987 0.6133 0.6230 899,305 -0.07(-9.55%)
Jul 05, 2017 0.6900 0.7090 0.6800 0.6888 581,001 -0.00(-0.17%)
Jul 03, 2017 0.7157 0.7200 0.6857 0.6900 351,677 -0.02(-2.82%)
Jun 30, 2017 0.7032 0.7400 0.6821 0.7100 822,221 +0.02(+2.90%)
Jun 29, 2017 0.7000 0.7210 0.6800 0.6900 758,050 -0.01(-1.75%)
Jun 28, 2017 0.7030 0.7066 0.6616 0.7023 419,549 +0.01(+0.96%)
Jun 27, 2017 0.6900 0.7100 0.6810 0.6956 556,128 +0.00(+0.01%)
Jun 26, 2017 0.7100 0.7100 0.6800 0.6955 728,138 +0.02(+2.88%)
Jun 23, 2017 0.7600 0.7759 0.6529 0.6760 7,823,959 -0.08(-10.17%)
Jun 22, 2017 0.7110 0.7700 0.6800 0.7525 1,858,956 +0.06(+9.42%)
Jun 21, 2017 0.6632 0.7825 0.6500 0.6877 2,710,266 +0.04(+6.49%)
Jun 20, 2017 0.6950 0.6999 0.6136 0.6458 1,397,129 -0.04(-5.63%)
Jun 19, 2017 0.5200 0.7000 0.5000 0.6843 3,281,146 +0.16(+31.60%)
Jun 16, 2017 0.5280 0.5300 0.4800 0.5200 821,920 +0.00(+0.00%)
Jun 15, 2017 0.5200 0.5555 0.4861 0.5200 1,329,190 +0.04(+7.44%)
Jun 14, 2017 0.4820 0.5000 0.4720 0.4840 282,328 +0.00(+0.77%)
Jun 13, 2017 0.4700 0.4900 0.4619 0.4803 403,401 +0.01(+2.19%)
Jun 12, 2017 0.4900 0.5210 0.4630 0.4700 627,428 -0.02(-3.69%)
Jun 09, 2017 0.4900 0.4900 0.4600 0.4880 420,463 +0.00(+0.37%)
Jun 08, 2017 0.4800 0.5010 0.4712 0.4862 288,060 +0.01(+1.29%)
Jun 07, 2017 0.5100 0.5290 0.4613 0.4800 606,099 -0.03(-5.88%)
Jun 06, 2017 0.5265 0.5376 0.4904 0.5100 438,606 -0.00(-0.27%)
Jun 05, 2017 0.5450 0.5470 0.5101 0.5114 556,330 -0.03(-5.37%)
Jun 02, 2017 0.5199 0.5694 0.5119 0.5404 1,031,698 +0.02(+4.30%)
Jun 01, 2017 0.4700 0.5279 0.4600 0.5181 957,532 +0.04(+9.30%)
May 31, 2017 0.4598 0.4999 0.4500 0.4740 852,020 +0.01(+1.89%)
May 30, 2017 0.4690 0.4999 0.4533 0.4652 617,803 -0.01(-1.08%)
May 26, 2017 0.4800 0.4801 0.4522 0.4703 592,907 -0.01(-2.02%)
May 25, 2017 0.5050 0.5190 0.4600 0.4800 1,593,455 -0.03(-5.55%)
May 24, 2017 0.5236 0.5299 0.5001 0.5082 838,236 -0.02(-4.33%)
May 23, 2017 0.5300 0.5450 0.5226 0.5312 658,156 +0.01(+1.18%)
May 22, 2017 0.5321 0.5397 0.5210 0.5250 1,066,081 -0.03(-4.60%)
May 19, 2017 0.6000 0.6000 0.5400 0.5503 858,448 -0.00(-0.02%)
May 18, 2017 0.5500 0.5668 0.5315 0.5504 1,076,953 +0.01(+1.91%)
May 17, 2017 0.5380 0.5691 0.5300 0.5401 1,216,247 +0.01(+2.27%)
May 16, 2017 0.5500 0.5501 0.5210 0.5281 812,380 -0.00(-0.53%)
May 15, 2017 0.5600 0.5810 0.5205 0.5309 1,047,406 -0.03(-5.30%)
May 12, 2017 0.6095 0.6280 0.5500 0.5606 1,014,016 -0.05(-7.52%)
May 11, 2017 0.6100 0.6422 0.5800 0.6062 1,701,821 -0.01(-1.13%)
May 10, 2017 0.6180 0.6480 0.6000 0.6131 1,079,556 -0.01(-0.89%)
May 09, 2017 0.5950 0.6200 0.5707 0.6186 1,081,198 +0.04(+6.33%)
May 08, 2017 0.5900 0.5996 0.5618 0.5818 1,167,791 -0.00(-0.05%)
May 05, 2017 0.5300 0.5996 0.5200 0.5821 1,882,040 +0.03(+5.84%)
May 04, 2017 0.6140 0.6200 0.5385 0.5500 2,686,176 -0.06(-10.44%)
May 03, 2017 0.6500 0.6500 0.5900 0.6141 3,124,125 -0.00(-0.31%)
May 02, 2017 0.6580 0.6759 0.5927 0.6160 2,437,882 -0.03(-4.56%)
May 01, 2017 0.6636 0.7200 0.6200 0.6454 4,012,510 -0.00(-0.71%)
Apr 28, 2017 0.8800 0.8800 0.6400 0.6500 11,850,301 -0.44(-40.37%)
Apr 27, 2017 1.100 1.120 1.080 1.090 549,187 -0.01(-0.91%)
Apr 26, 2017 1.110 1.150 1.090 1.100 673,330 -0.01(-0.90%)
Apr 25, 2017 1.150 1.180 1.110 1.110 360,814 -0.04(-3.48%)
Apr 24, 2017 1.150 1.210 1.140 1.150 576,139 +0.00(+0.00%)
Apr 21, 2017 1.170 1.170 1.140 1.150 191,170 +0.00(+0.00%)
Apr 20, 2017 1.200 1.210 1.150 1.150 354,180 -0.03(-2.54%)
Apr 19, 2017 1.250 1.250 1.180 1.180 420,753 -0.06(-4.84%)
Apr 18, 2017 1.130 1.250 1.110 1.240 514,881 +0.10(+8.77%)
Apr 17, 2017 1.130 1.140 1.110 1.140 323,860 +0.01(+0.88%)
Apr 13, 2017 1.140 1.145 1.120 1.130 222,212 +0.00(+0.00%)
Apr 12, 2017 1.120 1.180 1.110 1.130 394,780 +0.01(+0.89%)
Apr 11, 2017 1.110 1.140 1.090 1.120 223,048 +0.02(+1.82%)
Apr 10, 2017 1.090 1.129 1.085 1.100 263,822 +0.01(+0.92%)
Apr 07, 2017 1.130 1.150 1.080 1.090 581,275 -0.03(-2.68%)
Apr 06, 2017 1.080 1.140 1.050 1.120 790,512 +0.05(+4.67%)
Apr 05, 2017 1.150 1.180 1.070 1.070 825,481 -0.06(-5.31%)
Apr 04, 2017 1.180 1.180 1.120 1.130 511,811 -0.03(-2.59%)
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.