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

Protalix Biotherapeutics (NY: PLX )

1.140 -0.030 (-2.56%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Mar 31, 2022 1.050 1.140 0.9400 1.060 1,099,310 +0.01(+0.95%)
Mar 30, 2022 1.090 1.090 1.030 1.050 126,527 -0.01(-0.94%)
Mar 29, 2022 1.050 1.090 1.040 1.060 146,409 -0.01(-0.93%)
Mar 28, 2022 1.170 1.170 1.047 1.070 297,943 -0.09(-8.15%)
Mar 25, 2022 1.140 1.170 1.130 1.165 100,762 +0.02(+1.65%)
Mar 24, 2022 1.160 1.160 1.135 1.146 194,539 +0.01(+0.54%)
Mar 23, 2022 1.120 1.220 1.095 1.140 806,988 +0.04(+3.64%)
Mar 22, 2022 1.090 1.100 1.050 1.100 302,111 +0.02(+1.85%)
Mar 21, 2022 1.040 1.120 1.000 1.080 413,543 +0.03(+2.86%)
Mar 18, 2022 0.9900 1.100 0.9900 1.050 848,329 +0.12(+12.89%)
Mar 17, 2022 0.9000 0.9400 0.8901 0.9301 112,631 +0.03(+3.34%)
Mar 16, 2022 0.8517 0.9100 0.8517 0.9000 201,224 +0.03(+3.45%)
Mar 15, 2022 0.8900 0.8900 0.8518 0.8700 161,260 +0.00(+0.00%)
Mar 14, 2022 0.8650 0.9000 0.8505 0.8700 208,759 +0.00(+0.00%)
Mar 11, 2022 0.8500 0.9000 0.8500 0.8700 147,472 +0.02(+2.35%)
Mar 10, 2022 0.8500 0.8765 0.8500 93,730 +0.01(+1.06%)
Mar 09, 2022 0.8500 0.8950 0.8342 0.8411 162,846 +0.00(+0.13%)
Mar 08, 2022 0.8500 0.9000 0.8400 0.8400 203,102 -0.01(-1.19%)
Mar 07, 2022 0.8510 0.8755 0.8310 0.8501 182,397 -0.03(-3.40%)
Mar 04, 2022 0.9200 0.9432 0.8400 0.8800 219,331 -0.05(-5.27%)
Mar 03, 2022 0.8663 0.9433 0.8351 0.9290 332,783 +0.06(+6.78%)
Mar 02, 2022 0.8400 0.8700 0.8200 0.8700 291,171 +0.03(+3.57%)
Mar 01, 2022 0.8500 0.8600 0.8200 0.8400 170,070 +0.00(+0.12%)
Feb 28, 2022 0.8500 0.8500 0.8010 0.8390 315,239 +0.01(+0.91%)
Feb 25, 2022 0.8209 0.8400 0.8251 0.8314 121,262 +0.01(+1.37%)
Feb 24, 2022 0.8101 0.8400 0.7000 0.8202 537,278 -0.04(-4.59%)
Feb 23, 2022 0.8592 0.8750 0.8516 0.8597 115,791 +0.01(+1.13%)
Feb 22, 2022 0.8569 0.8800 0.8500 0.8501 116,204 -0.01(-0.67%)
Feb 18, 2022 0.8558 0 -0.01(-1.53%)
Feb 17, 2022 0.9000 0.9000 0.8300 0.8691 157,379 -0.02(-2.35%)
Feb 16, 2022 0.9000 0.9100 0.8558 0.8900 137,623 -0.01(-1.02%)
Feb 15, 2022 0.9000 0.9113 0.8751 0.8992 95,521 +0.03(+3.86%)
Feb 14, 2022 0.9005 0.9005 0.8500 0.8658 364,999 -0.06(-6.40%)
Feb 11, 2022 1.020 1.020 0.9005 0.9250 331,288 -0.05(-5.61%)
Feb 10, 2022 0.9900 1.020 0.9700 0.9800 265,287 -0.04(-3.92%)
Feb 09, 2022 1.100 1.100 1.000 1.020 710,831 -0.10(-8.93%)
Feb 08, 2022 1.140 1.140 1.030 1.120 412,072 +0.03(+2.75%)
Feb 07, 2022 1.040 1.120 1.040 1.090 530,619 +0.06(+5.83%)
Feb 04, 2022 0.8900 1.120 0.8600 1.030 976,658 +0.14(+16.31%)
Feb 03, 2022 0.8639 0.9165 0.8856 192,133 +0.02(+2.74%)
Feb 02, 2022 0.9065 0.9100 0.8600 0.8620 244,410 -0.02(-2.05%)
Feb 01, 2022 0.8600 0.8800 0.8500 0.8800 195,420 +0.04(+4.50%)
Jan 31, 2022 0.8000 0.8900 0.8421 339,934 +0.03(+3.86%)
Jan 28, 2022 0.8050 0.8400 0.8000 0.8108 204,009 +0.00(+0.10%)
Jan 27, 2022 0.8100 0.8300 0.8100 0.8100 170,474 -0.01(-1.47%)
Jan 26, 2022 0.8337 0.8500 0.8200 0.8221 129,259 -0.01(-0.76%)
Jan 25, 2022 0.8181 0.8500 0.7951 0.8284 217,871 -0.01(-1.42%)
Jan 24, 2022 0.8001 0.8451 0.7822 0.8403 695,389 +0.03(+3.13%)
Jan 21, 2022 0.8200 0.8267 0.8029 0.8148 370,485 -0.02(-2.22%)
Jan 20, 2022 0.8400 0.8500 0.8150 0.8333 392,556 -0.01(-0.80%)
Jan 19, 2022 0.8400 0.8500 0.8200 0.8400 146,907 +0.03(+3.14%)
Jan 18, 2022 0.8500 0.8651 0.8144 0.8144 271,155 -0.05(-5.28%)
Jan 14, 2022 0.8598 0 -0.03(-2.85%)
Jan 13, 2022 0.9000 0.9000 0.8700 0.8850 106,961 -0.02(-2.70%)
Jan 12, 2022 0.8700 0.9200 0.8500 0.9096 235,352 +0.04(+4.22%)
Jan 11, 2022 0.8538 0.9005 0.8473 0.8728 205,978 +0.02(+2.68%)
Jan 10, 2022 0.8986 0.8986 0.8400 0.8500 612,741 -0.01(-1.16%)
Jan 07, 2022 0.8700 0.8985 0.8434 0.8600 349,348 -0.01(-1.33%)
Jan 06, 2022 0.9300 0.9301 0.8500 0.8716 318,459 -0.06(-6.34%)
Jan 05, 2022 0.9500 0.9705 0.9200 0.9306 403,757 -0.02(-2.04%)
Jan 04, 2022 0.9076 0.9800 0.9076 0.9500 380,488 +0.04(+4.40%)
Jan 03, 2022 0.8400 0.9179 0.8400 0.9100 539,387 +0.08(+9.41%)
Dec 31, 2021 0.8500 0.8800 0.8210 0.8317 773,838 -0.02(-2.71%)
Dec 30, 2021 0.8100 0.8800 0.8100 0.8549 497,326 +0.03(+4.24%)
Dec 29, 2021 0.8450 0.8681 0.8000 0.8201 1,124,739 -0.05(-5.80%)
Dec 28, 2021 0.9190 0.9502 0.8519 0.8706 1,141,192 -0.06(-6.69%)
Dec 27, 2021 0.9200 0.9665 0.9109 0.9330 494,073 -0.02(-1.79%)
Dec 23, 2021 0.9070 0.9799 0.8700 0.9500 790,824 +0.05(+5.26%)
Dec 22, 2021 0.8600 0.9070 0.8501 0.9025 644,115 +0.03(+3.14%)
Dec 21, 2021 0.8400 0.9070 0.8399 0.8750 906,075 +0.01(+1.56%)
Dec 20, 2021 0.8385 0.8891 0.8300 0.8616 378,649 -0.01(-1.40%)
Dec 17, 2021 0.8800 0.9300 0.8500 0.8738 235,268 -0.02(-1.80%)
Dec 16, 2021 0.8751 0.9200 0.8305 0.8898 351,782 -0.00(-0.16%)
Dec 15, 2021 0.8200 0.9116 0.8129 0.8912 439,942 +0.05(+6.10%)
Dec 14, 2021 0.8500 0.8828 0.8178 0.8400 423,190 -0.04(-4.00%)
Dec 13, 2021 0.9100 0.9192 0.8200 0.8750 829,812 -0.04(-4.72%)
Dec 10, 2021 0.9200 0.9545 0.8800 0.9183 229,600 +0.01(+1.11%)
Dec 09, 2021 0.9200 0.9699 0.8900 0.9082 430,903 -0.04(-4.40%)
Dec 08, 2021 0.8900 0.9900 0.8700 0.9500 1,073,329 +0.06(+6.45%)
Dec 07, 2021 0.8620 0.9250 0.8620 0.8924 385,353 +0.03(+3.77%)
Dec 06, 2021 0.8200 0.8959 0.8174 0.8600 508,350 +0.05(+5.73%)
Dec 03, 2021 0.8505 0.8896 0.7900 0.8134 523,470 -0.04(-4.31%)
Dec 02, 2021 0.8800 0.8963 0.8421 0.8500 421,856 -0.04(-4.34%)
Dec 01, 2021 0.9300 0.9345 0.8800 0.8886 478,683 -0.04(-3.94%)
Nov 30, 2021 0.9253 0.9400 0.9010 0.9250 277,986 -0.01(-0.94%)
Nov 29, 2021 0.9800 0.9831 0.9100 0.9338 530,376 -0.06(-5.68%)
Nov 26, 2021 0.9700 1.020 0.9500 0.9900 196,013 -0.01(-1.00%)
Nov 24, 2021 0.9300 1.030 0.9200 1.000 622,527 +0.06(+6.10%)
Nov 23, 2021 0.9204 0.9900 0.8601 0.9425 322,363 -0.01(-1.01%)
Nov 22, 2021 0.9800 0.9821 0.9400 0.9521 614,908 -0.03(-2.85%)
Nov 19, 2021 0.9800 1.030 0.9400 0.9800 808,718 -0.01(-0.64%)
Nov 18, 2021 1.060 0.9941 0.9700 0.9863 824,419 -0.07(-6.95%)
Nov 17, 2021 1.100 1.110 1.050 1.060 779,287 -0.04(-3.64%)
Nov 16, 2021 1.120 1.147 1.090 1.100 835,931 -0.05(-4.35%)
Nov 15, 2021 1.100 1.290 1.070 1.150 6,375,495 +0.01(+0.88%)
Nov 12, 2021 1.110 1.145 1.100 1.140 345,103 +0.04(+3.64%)
Nov 11, 2021 1.120 1.120 1.090 1.100 416,387 -0.03(-2.65%)
Nov 10, 2021 1.160 1.130 463,775 -0.05(-4.24%)
Nov 09, 2021 1.130 1.220 1.100 1.180 1,133,666 +0.04(+3.51%)
Nov 08, 2021 1.120 1.160 1.110 1.140 440,767 +0.03(+2.70%)
Nov 05, 2021 1.140 1.150 1.090 1.110 665,175 -0.05(-4.31%)
Nov 04, 2021 1.160 1.180 1.150 1.160 281,339 -0.01(-0.85%)
Nov 03, 2021 1.130 1.195 1.130 1.170 625,306 +0.04(+3.54%)
Nov 02, 2021 1.120 1.130 1.100 1.130 600,516 +0.03(+2.73%)
Nov 01, 2021 1.120 1.120 1.090 1.100 752,643 -0.03(-2.65%)
Oct 29, 2021 1.110 1.135 1.110 1.130 144,097 +0.01(+0.89%)
Oct 28, 2021 1.110 1.140 1.100 1.120 411,275 +0.01(+0.90%)
Oct 27, 2021 1.120 1.120 1.100 1.110 404,456 -0.02(-1.77%)
Oct 26, 2021 1.140 1.130 438,921 +0.00(+0.00%)
Oct 25, 2021 1.140 1.160 1.120 1.130 555,574 -0.03(-2.59%)
Oct 22, 2021 1.170 1.170 1.150 1.160 438,195 -0.01(-0.85%)
Oct 21, 2021 1.190 1.205 1.160 1.170 500,652 -0.02(-1.68%)
Oct 20, 2021 1.230 1.230 1.160 1.190 607,458 -0.05(-4.03%)
Oct 19, 2021 1.210 1.240 1.210 1.240 361,122 +0.02(+1.64%)
Oct 18, 2021 1.220 1.230 1.210 1.220 504,896 -0.01(-0.81%)
Oct 15, 2021 1.220 1.260 1.200 1.230 1,049,200 -0.02(-1.60%)
Oct 14, 2021 1.270 1.280 1.220 1.250 1,171,997 +0.02(+1.63%)
Oct 13, 2021 1.190 1.230 1.160 1.230 803,367 +0.01(+0.82%)
Oct 12, 2021 1.170 1.220 1.140 1.220 1,513,204 +0.06(+5.17%)
Oct 11, 2021 1.180 1.230 1.140 1.160 4,732,199 -0.17(-12.78%)
Oct 08, 2021 1.300 1.350 1.290 1.330 496,309 +0.03(+2.31%)
Oct 07, 2021 1.280 1.310 1.260 1.300 712,893 +0.06(+4.84%)
Oct 06, 2021 1.250 1.261 1.210 1.240 706,484 -0.01(-0.80%)
Oct 05, 2021 1.260 1.290 1.240 1.250 455,805 -0.02(-1.57%)
Oct 04, 2021 1.230 1.300 1.230 1.270 897,780 +0.02(+1.60%)
Oct 01, 2021 1.360 1.360 1.210 1.250 2,387,229 -0.08(-6.02%)
Sep 30, 2021 1.390 1.390 1.320 1.330 357,946 -0.04(-2.92%)
Sep 29, 2021 1.390 1.390 1.360 1.370 553,747 -0.01(-0.72%)
Sep 28, 2021 1.370 1.420 1.360 1.380 476,738 -0.02(-1.43%)
Sep 27, 2021 1.320 1.450 1.320 1.400 1,143,473 +0.09(+6.87%)
Sep 24, 2021 1.360 1.380 1.300 1.310 667,943 -0.06(-4.38%)
Sep 23, 2021 1.360 1.380 1.360 1.370 506,850 +0.02(+1.48%)
Sep 22, 2021 1.320 1.351 1.320 1.350 343,588 +0.04(+3.05%)
Sep 21, 2021 1.340 1.340 1.280 1.310 751,246 +0.00(+0.00%)
Sep 20, 2021 1.360 1.390 1.300 1.310 794,354 -0.09(-6.43%)
Sep 17, 2021 1.310 1.400 1.310 1.400 643,465 +0.08(+6.06%)
Sep 16, 2021 1.340 1.340 1.300 1.320 666,446 -0.01(-0.75%)
Sep 15, 2021 1.320 1.350 1.310 1.330 383,615 +0.00(+0.00%)
Sep 14, 2021 1.460 1.460 1.320 1.330 1,214,756 -0.13(-8.90%)
Sep 13, 2021 1.510 1.520 1.450 1.460 1,109,167 -0.04(-2.67%)
Sep 10, 2021 1.660 1.660 1.470 1.500 3,505,368 -0.17(-10.18%)
Sep 09, 2021 1.730 1.765 1.655 1.670 1,843,381 -0.03(-1.76%)
Sep 08, 2021 1.630 1.780 1.610 1.700 3,052,543 +0.05(+3.03%)
Sep 07, 2021 1.660 1.670 1.610 1.650 1,950,066 +0.04(+2.48%)
Sep 03, 2021 1.580 1.660 1.570 1.610 2,156,787 +0.04(+2.55%)
Sep 02, 2021 1.620 1.630 1.560 1.570 1,038,423 -0.02(-1.26%)
Sep 01, 2021 1.640 1.645 1.590 1.590 837,567 -0.05(-3.05%)
Aug 31, 2021 1.570 1.640 1.560 1.640 1,089,099 +0.07(+4.46%)
Aug 30, 2021 1.650 1.660 1.520 1.570 1,583,329 -0.03(-1.88%)
Aug 27, 2021 1.550 1.640 1.510 1.600 1,612,272 +0.07(+4.58%)
Aug 26, 2021 1.500 1.580 1.460 1.530 1,763,319 +0.05(+3.38%)
Aug 25, 2021 1.380 1.540 1.380 1.480 2,429,634 +0.10(+7.25%)
Aug 24, 2021 1.330 1.410 1.330 1.380 1,761,717 +0.04(+2.99%)
Aug 23, 2021 1.340 1.360 1.300 1.340 960,526 +0.00(+0.00%)
Aug 20, 2021 1.320 1.340 1.310 1.340 240,354 +0.03(+2.29%)
Aug 19, 2021 1.320 1.350 1.300 1.310 848,997 -0.05(-3.68%)
Aug 18, 2021 1.340 1.380 1.320 1.360 1,078,755 -0.01(-0.73%)
Aug 17, 2021 1.340 1.440 1.300 1.370 4,220,691 +0.05(+3.79%)
Aug 16, 2021 1.370 1.370 1.310 1.320 719,901 -0.02(-1.49%)
Aug 13, 2021 1.480 1.490 1.320 1.340 1,679,248 -0.14(-9.46%)
Aug 12, 2021 1.530 1.540 1.455 1.480 649,274 -0.04(-2.64%)
Aug 11, 2021 1.540 1.540 1.520 1.520 202,616 -0.02(-1.29%)
Aug 10, 2021 1.600 1.600 1.520 1.540 348,532 -0.07(-4.35%)
Aug 09, 2021 1.500 1.620 1.500 1.610 564,813 +0.11(+7.33%)
Aug 06, 2021 1.480 1.520 1.461 1.500 488,404 +0.02(+1.35%)
Aug 05, 2021 1.520 1.530 1.450 1.480 1,001,850 -0.04(-2.63%)
Aug 04, 2021 1.550 1.570 1.520 1.520 407,671 -0.06(-3.80%)
Aug 03, 2021 1.630 1.640 1.540 1.580 276,612 +0.00(+0.00%)
Aug 02, 2021 1.540 1.580 1.530 1.580 640,223 +0.07(+4.64%)
Jul 30, 2021 1.540 1.555 1.470 1.510 623,892 -0.05(-3.21%)
Jul 29, 2021 1.570 1.622 1.530 1.560 663,010 -0.06(-3.70%)
Jul 28, 2021 1.540 1.630 1.530 1.620 394,350 +0.07(+4.52%)
Jul 27, 2021 1.550 1.570 1.490 1.550 586,941 -0.02(-1.27%)
Jul 26, 2021 1.550 1.590 1.530 1.570 581,614 +0.00(+0.00%)
Jul 23, 2021 1.650 1.670 1.560 1.570 757,604 -0.10(-5.99%)
Jul 22, 2021 1.800 1.820 1.650 1.670 1,333,314 -0.05(-2.91%)
Jul 21, 2021 1.560 1.735 1.560 1.720 1,149,323 +0.13(+8.18%)
Jul 20, 2021 1.510 1.630 1.510 1.590 1,201,847 +0.08(+5.30%)
Jul 19, 2021 1.510 1.570 1.460 1.510 1,325,941 -0.07(-4.43%)
Jul 16, 2021 1.560 1.650 1.560 1.580 886,261 +0.00(+0.00%)
Jul 15, 2021 1.590 1.630 1.560 1.580 709,379 -0.04(-2.47%)
Jul 14, 2021 1.630 1.670 1.610 1.620 928,288 -0.06(-3.57%)
Jul 13, 2021 1.700 1.700 1.650 1.680 715,506 -0.03(-1.75%)
Jul 12, 2021 1.800 1.800 1.690 1.710 673,901 -0.02(-1.16%)
Jul 09, 2021 1.720 1.785 1.680 1.730 947,639 +0.03(+1.76%)
Jul 08, 2021 1.570 1.730 1.562 1.700 1,556,302 +0.02(+1.19%)
Jul 07, 2021 1.770 1.780 1.650 1.680 1,956,963 -0.11(-6.15%)
Jul 06, 2021 1.800 1.800 1.750 1.790 840,500 -0.01(-0.56%)
Jul 02, 2021 1.880 1.882 1.770 1.800 1,331,299 -0.07(-3.74%)
Jul 01, 2021 1.910 1.915 1.840 1.870 1,307,938 -0.04(-2.09%)
Jun 30, 2021 1.900 1.935 1.840 1.910 1,432,923 +0.00(+0.00%)
Jun 29, 2021 1.990 1.990 1.890 1.910 1,472,058 -0.05(-2.55%)
Jun 28, 2021 1.970 1.990 1.884 1.960 1,628,924 -0.03(-1.51%)
Jun 25, 2021 2.060 2.065 1.935 1.990 2,056,289 +0.04(+2.05%)
Jun 24, 2021 1.940 2.000 1.889 1.950 2,073,398 +0.09(+4.84%)
Jun 23, 2021 1.870 1.930 1.840 1.860 1,337,930 -0.02(-1.06%)
Jun 22, 2021 1.930 1.930 1.830 1.880 2,704,878 -0.05(-2.59%)
Jun 21, 2021 2.010 2.010 1.880 1.930 2,749,424 -0.07(-3.50%)
Jun 18, 2021 2.040 2.050 1.930 2.000 3,260,096 -0.05(-2.44%)
Jun 17, 2021 2.050 2.090 2.020 2.050 1,777,363 +0.02(+0.99%)
Jun 16, 2021 2.110 2.130 2.020 2.030 6,678,595 -0.10(-4.69%)
Jun 15, 2021 2.270 2.280 2.120 2.130 2,823,049 -0.11(-4.91%)
Jun 14, 2021 2.200 2.275 2.140 2.240 3,950,613 +0.07(+3.23%)
Jun 11, 2021 2.130 2.190 2.100 2.170 2,605,217 +0.07(+3.33%)
Jun 10, 2021 2.130 2.180 2.070 2.100 5,204,609 -0.02(-0.94%)
Jun 09, 2021 2.100 2.210 2.060 2.120 6,875,523 +0.02(+0.95%)
Jun 08, 2021 2.070 2.200 2.060 2.100 5,567,994 +0.04(+1.94%)
Jun 07, 2021 2.070 2.090 2.000 2.060 7,186,105 -0.08(-3.74%)
Jun 04, 2021 2.160 2.180 2.110 2.140 2,130,595 -0.08(-3.60%)
Jun 03, 2021 2.450 2.450 2.190 2.220 3,867,043 -0.26(-10.48%)
Jun 02, 2021 2.500 2.590 2.450 2.480 4,292,840 -0.50(-16.78%)
Jun 01, 2021 3.040 3.040 2.910 2.980 444,949 -0.06(-1.97%)
May 28, 2021 2.900 3.081 2.870 3.040 803,759 +0.14(+4.83%)
May 27, 2021 2.950 2.950 2.840 2.900 378,250 -0.04(-1.36%)
May 26, 2021 2.790 2.950 2.740 2.940 675,433 +0.21(+7.69%)
May 25, 2021 2.890 2.895 2.730 2.730 688,884 -0.13(-4.55%)
May 24, 2021 2.950 2.950 2.812 2.860 687,312 -0.05(-1.72%)
May 21, 2021 2.920 2.970 2.889 2.910 330,669 +0.03(+1.04%)
May 20, 2021 2.900 2.960 2.850 2.880 392,609 +0.04(+1.41%)
May 19, 2021 2.870 2.880 2.800 2.840 553,302 -0.08(-2.74%)
May 18, 2021 2.910 2.980 2.863 2.920 809,534 +0.03(+1.04%)
May 17, 2021 2.750 2.960 2.700 2.890 3,103,373 +0.15(+5.47%)
May 14, 2021 2.930 2.930 2.610 2.740 1,524,065 -0.13(-4.53%)
May 13, 2021 2.990 3.030 2.810 2.870 815,173 -0.11(-3.69%)
May 12, 2021 2.870 3.090 2.870 2.980 649,570 +0.04(+1.36%)
May 11, 2021 2.800 2.990 2.750 2.940 1,247,850 -0.09(-2.97%)
May 10, 2021 3.070 3.110 2.950 3.030 1,007,371 -0.01(-0.33%)
May 07, 2021 3.140 3.150 3.000 3.040 678,634 -0.14(-4.40%)
May 06, 2021 3.050 3.180 2.940 3.180 1,347,477 +0.16(+5.30%)
May 05, 2021 2.980 3.130 2.950 3.020 1,248,085 +0.07(+2.37%)
May 04, 2021 3.180 3.180 2.900 2.950 2,619,867 -0.22(-6.94%)
May 03, 2021 3.450 3.470 3.090 3.170 2,836,457 -0.18(-5.37%)
Apr 30, 2021 3.550 3.630 3.350 3.350 2,500,600 -0.19(-5.37%)
Apr 29, 2021 3.760 3.910 3.430 3.540 3,814,290 -0.39(-9.92%)
Apr 28, 2021 3.350 4.400 3.310 3.930 19,394,348 -1.90(-32.59%)
Apr 27, 2021 6.130 6.190 5.510 5.830 3,151,489 -0.29(-4.74%)
Apr 26, 2021 6.280 6.640 5.970 6.120 3,286,985 -0.10(-1.61%)
Apr 23, 2021 6.080 6.240 5.970 6.220 1,239,400 +0.29(+4.89%)
Apr 22, 2021 6.050 6.150 5.750 5.930 1,747,795 +0.13(+2.24%)
Apr 21, 2021 5.530 5.960 5.530 5.800 537,470 +0.30(+5.45%)
Apr 20, 2021 5.800 5.870 5.350 5.500 1,104,713 -0.45(-7.56%)
Apr 19, 2021 6.030 6.360 5.620 5.950 1,487,900 -0.25(-4.03%)
Apr 16, 2021 6.140 6.450 5.930 6.200 1,619,500 +0.23(+3.85%)
Apr 15, 2021 6.080 6.190 5.890 5.970 1,212,614 -0.10(-1.65%)
Apr 14, 2021 5.800 6.080 5.660 6.070 1,500,146 +0.38(+6.68%)
Apr 13, 2021 5.350 5.700 5.220 5.690 915,832 +0.39(+7.36%)
Apr 12, 2021 5.300 5.640 5.240 5.300 2,085,480 +0.04(+0.76%)
Apr 09, 2021 5.260 5.260 5.130 5.260 332,900 +0.09(+1.74%)
Apr 08, 2021 5.070 5.223 5.000 5.170 331,892 +0.03(+0.58%)
Apr 07, 2021 5.240 5.240 5.020 5.140 352,358 -0.06(-1.15%)
Apr 06, 2021 5.150 5.360 4.940 5.200 708,379 +0.07(+1.36%)
Apr 05, 2021 4.790 5.150 4.710 5.130 1,192,557 +0.64(+14.25%)
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.