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

Brainstorm Cell (NQ: BCLI )

0.5345 +0.0025 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2024 0.5800 0.5999 0.4840 0.5647 649,965 -0.04(-5.91%)
Mar 27, 2024 0.6597 0.6863 0.5100 0.6002 1,281,623 -0.06(-9.06%)
Mar 26, 2024 0.7000 0.7200 0.6215 0.6600 1,495,567 +0.01(+0.76%)
Mar 25, 2024 0.6000 0.7927 0.5652 0.6550 4,705,467 +0.09(+14.91%)
Mar 22, 2024 0.4670 0.5800 0.4670 0.5700 1,781,461 +0.09(+18.75%)
Mar 21, 2024 0.5343 0.5550 0.3900 0.4800 1,803,432 -0.03(-5.33%)
Mar 20, 2024 0.3700 0.5500 0.3601 0.5070 4,407,820 +0.15(+42.54%)
Mar 19, 2024 0.3400 0.3740 0.3251 0.3557 663,378 +0.03(+8.31%)
Mar 18, 2024 0.3257 0.3421 0.3252 0.3284 363,650 -0.00(-1.35%)
Mar 15, 2024 0.3250 0.3444 0.3250 0.3329 452,209 +0.00(+1.31%)
Mar 14, 2024 0.3470 0.3492 0.3225 0.3286 325,221 -0.00(-0.60%)
Mar 13, 2024 0.3300 0.3587 0.3200 0.3306 684,033 +0.02(+7.30%)
Mar 12, 2024 0.3210 0.3300 0.2700 0.3081 234,075 -0.02(-6.35%)
Mar 11, 2024 0.3403 0.3403 0.3201 0.3290 343,760 -0.00(-0.30%)
Mar 08, 2024 0.3384 0.3479 0.3251 0.3300 411,915 -0.02(-5.15%)
Mar 07, 2024 0.3289 0.3479 0.3202 0.3479 503,768 +0.02(+5.55%)
Mar 06, 2024 0.3300 0.3450 0.3250 0.3296 290,248 -0.02(-5.34%)
Mar 05, 2024 0.3664 0.3664 0.3200 0.3482 1,876,073 -0.02(-4.60%)
Mar 04, 2024 0.3627 0.3690 0.3210 0.3650 399,491 +0.02(+5.74%)
Mar 01, 2024 0.3550 0.3659 0.3425 0.3452 194,738 -0.02(-5.94%)
Feb 29, 2024 0.3660 0.3790 0.3400 0.3670 1,516,694 +0.00(+0.11%)
Feb 28, 2024 0.3678 0.3678 0.3500 0.3666 446,381 +0.00(+0.99%)
Feb 27, 2024 0.3500 0.3800 0.3402 0.3630 745,000 +0.00(+1.14%)
Feb 26, 2024 0.3550 0.3675 0.3100 0.3589 2,493,527 +0.01(+2.84%)
Feb 23, 2024 0.3600 0.3828 0.3300 0.3490 508,117 +0.02(+5.60%)
Feb 22, 2024 0.3252 0.3399 0.3213 0.3305 235,760 +0.02(+6.27%)
Feb 21, 2024 0.3492 0.3557 0.3000 0.3110 882,548 -0.05(-13.61%)
Feb 20, 2024 0.3800 0.3800 0.3366 0.3600 217,721 -0.01(-3.67%)
Feb 16, 2024 0.3724 0.3800 0.3400 0.3737 206,780 -0.01(-3.69%)
Feb 15, 2024 0.3400 0.3899 0.3210 0.3880 532,076 +0.04(+11.17%)
Feb 14, 2024 0.3493 0.3556 0.3100 0.3490 1,978,726 +0.01(+4.18%)
Feb 13, 2024 0.3700 0.3700 0.3155 0.3350 632,550 -0.02(-5.63%)
Feb 12, 2024 0.3750 0.3776 0.3550 0.3550 288,348 -0.02(-5.33%)
Feb 09, 2024 0.3701 0.3900 0.3601 0.3750 343,765 -0.02(-4.31%)
Feb 08, 2024 0.3800 0.4000 0.3250 0.3919 1,147,920 +0.01(+2.06%)
Feb 07, 2024 0.3790 0.3940 0.3234 0.3840 656,898 -0.01(-1.29%)
Feb 06, 2024 0.3790 0.4067 0.3790 0.3890 334,763 +0.01(+2.37%)
Feb 05, 2024 0.4000 0.4000 0.3773 0.3800 452,986 -0.01(-2.56%)
Feb 02, 2024 0.3800 0.4100 0.3300 0.3900 1,901,748 +0.01(+1.30%)
Feb 01, 2024 0.3800 0.3938 0.3534 0.3850 540,841 +0.03(+8.97%)
Jan 31, 2024 0.3890 0.4000 0.3500 0.3533 769,603 -0.04(-10.22%)
Jan 30, 2024 0.3500 0.4196 0.3475 0.3935 2,732,929 +0.06(+19.24%)
Jan 29, 2024 0.3270 0.3495 0.3101 0.3300 536,522 +0.01(+4.10%)
Jan 26, 2024 0.3037 0.3300 0.3000 0.3170 556,548 +0.01(+2.19%)
Jan 25, 2024 0.3367 0.3400 0.3000 0.3102 407,182 -0.02(-4.85%)
Jan 24, 2024 0.3333 0.3400 0.3100 0.3260 388,120 +0.01(+1.56%)
Jan 23, 2024 0.2965 0.3299 0.2931 0.3210 398,378 +0.03(+9.52%)
Jan 22, 2024 0.2800 0.3367 0.2800 0.2931 419,727 +0.01(+4.45%)
Jan 19, 2024 0.2900 0.2940 0.2700 0.2806 1,084,564 -0.02(-5.20%)
Jan 18, 2024 0.3377 0.3377 0.2777 0.2960 1,169,158 -0.03(-9.31%)
Jan 17, 2024 0.3300 0.3377 0.3237 0.3264 645,600 -0.00(-0.61%)
Jan 16, 2024 0.3330 0.3320 0.3170 0.3284 528,041 +0.00(+0.46%)
Jan 12, 2024 0.3105 0.3380 0.3105 0.3269 658,195 +0.01(+2.80%)
Jan 11, 2024 0.3378 0.3400 0.3050 0.3180 559,663 -0.01(-3.64%)
Jan 10, 2024 0.3350 0.3400 0.3019 0.3300 769,593 +0.00(+0.24%)
Jan 09, 2024 0.3500 0.3780 0.3150 0.3292 1,677,256 +0.00(+0.12%)
Jan 08, 2024 0.2825 0.3450 0.2801 0.3288 2,464,657 +0.04(+15.37%)
Jan 05, 2024 0.2778 0.2889 0.2648 0.2850 638,621 +0.01(+3.64%)
Jan 04, 2024 0.2800 0.2830 0.2505 0.2750 875,098 -0.00(-1.43%)
Jan 03, 2024 0.2777 0.2888 0.2739 0.2790 702,296 -0.01(-2.11%)
Jan 02, 2024 0.2662 0.3000 0.2600 0.2850 1,587,672 +0.01(+4.40%)
Dec 29, 2023 0.2684 0.2779 0.2600 0.2730 1,577,633 +0.01(+3.33%)
Dec 28, 2023 0.2654 0.2800 0.2500 0.2642 2,791,304 -0.02(-7.62%)
Dec 27, 2023 0.2171 0.2860 0.2050 0.2860 6,932,441 +0.06(+24.35%)
Dec 26, 2023 0.2421 0.2500 0.2025 0.2300 23,477,416 +0.03(+16.40%)
Dec 22, 2023 0.1930 0.2040 0.1930 0.1976 538,600 +0.00(+2.38%)
Dec 21, 2023 0.1900 0.1965 0.1900 0.1930 970,978 -0.00(-0.57%)
Dec 20, 2023 0.2000 0.2080 0.1900 0.1941 986,638 -0.01(-4.38%)
Dec 19, 2023 0.2137 0.2224 0.2000 0.2030 1,536,949 -0.01(-5.01%)
Dec 18, 2023 0.2304 0.2448 0.2105 0.2137 849,448 -0.02(-9.06%)
Dec 15, 2023 0.2100 0.2400 0.2050 0.2350 1,405,310 +0.01(+6.82%)
Dec 14, 2023 0.2100 0.2201 0.1850 0.2200 1,740,667 +0.01(+5.62%)
Dec 13, 2023 0.1727 0.2101 0.1702 0.2083 2,581,495 +0.03(+19.44%)
Dec 12, 2023 0.1800 0.1880 0.1640 0.1744 1,748,449 -0.00(-0.85%)
Dec 11, 2023 0.1980 0.1985 0.1730 0.1759 2,716,607 -0.02(-12.18%)
Dec 08, 2023 0.2220 0.2299 0.1987 0.2003 3,180,979 -0.02(-9.77%)
Dec 07, 2023 0.2600 0.2712 0.2200 0.2220 6,093,850 -0.08(-25.33%)
Dec 06, 2023 0.3100 0.3100 0.2300 0.2973 7,376,382 -0.01(-2.52%)
Dec 05, 2023 0.4400 0.4500 0.2980 0.3050 12,548,196 -0.10(-23.75%)
Dec 04, 2023 0.2615 0.4100 0.2600 0.4000 10,693,041 +0.14(+53.85%)
Dec 01, 2023 0.2700 0.2819 0.2394 0.2600 3,825,170 -0.02(-6.81%)
Nov 30, 2023 0.2300 0.2933 0.2240 0.2790 8,460,135 +0.06(+26.82%)
Nov 29, 2023 0.2200 0.2345 0.2046 0.2200 2,984,639 +0.00(+0.00%)
Nov 28, 2023 0.2400 0.2400 0.2150 0.2200 2,007,112 -0.01(-5.21%)
Nov 27, 2023 0.2421 0.2450 0.2116 0.2321 2,506,825 -0.02(-6.56%)
Nov 24, 2023 0.2674 0.2680 0.2350 0.2484 2,256,298 -0.01(-3.01%)
Nov 22, 2023 0.2224 0.2748 0.1960 0.2561 8,018,361 +0.04(+16.52%)
Nov 21, 2023 0.1964 0.2400 0.1824 0.2198 11,365,028 +0.04(+21.98%)
Nov 20, 2023 0.1900 0.1960 0.1740 0.1802 1,754,932 +0.00(+0.11%)
Nov 17, 2023 0.1738 0.1865 0.1720 0.1800 475,361 +0.00(+2.27%)
Nov 16, 2023 0.1620 0.1785 0.1620 0.1760 301,970 -0.01(-3.83%)
Nov 15, 2023 0.1900 0.1915 0.1783 0.1830 973,295 -0.00(-1.29%)
Nov 14, 2023 0.1900 0.2100 0.1760 0.1854 3,183,048 +0.00(+0.22%)
Nov 13, 2023 0.1700 0.2000 0.1616 0.1850 1,998,127 +0.01(+8.57%)
Nov 10, 2023 0.1631 0.1780 0.1504 0.1704 496,405 +0.01(+4.93%)
Nov 09, 2023 0.1700 0.1735 0.1550 0.1624 417,774 -0.01(-5.69%)
Nov 08, 2023 0.1800 0.1833 0.1610 0.1722 1,003,235 +0.00(+1.29%)
Nov 07, 2023 0.1589 0.1775 0.1589 0.1700 777,706 +0.02(+10.82%)
Nov 06, 2023 0.1780 0.1795 0.1530 0.1534 669,096 -0.02(-10.29%)
Nov 03, 2023 0.1486 0.1770 0.1486 0.1710 1,368,955 +0.02(+15.31%)
Nov 02, 2023 0.1500 0.1520 0.1430 0.1483 493,703 -0.00(-1.13%)
Nov 01, 2023 0.1490 0.1500 0.1426 0.1500 242,678 -0.00(-1.96%)
Oct 31, 2023 0.1500 0.1539 0.1340 0.1530 762,706 +0.00(+2.62%)
Oct 30, 2023 0.1600 0.1600 0.1471 0.1491 387,118 -0.01(-6.81%)
Oct 27, 2023 0.1670 0.1700 0.1437 0.1600 634,988 -0.00(-0.62%)
Oct 26, 2023 0.1534 0.1650 0.1500 0.1610 680,196 +0.00(+0.81%)
Oct 25, 2023 0.1520 0.1603 0.1400 0.1597 837,641 +0.01(+3.70%)
Oct 24, 2023 0.1674 0.1778 0.1419 0.1540 2,085,240 -0.01(-8.28%)
Oct 23, 2023 0.1698 0.1722 0.1640 0.1679 962,304 -0.01(-5.67%)
Oct 20, 2023 0.1966 0.1975 0.1710 0.1780 1,565,129 -0.02(-9.32%)
Oct 19, 2023 0.1830 0.2108 0.1773 0.1963 4,382,205 +0.01(+6.92%)
Oct 18, 2023 0.1900 0.1900 0.1701 0.1836 1,549,942 +0.00(+2.00%)
Oct 17, 2023 0.1782 0.1900 0.1695 0.1800 695,980 -0.00(-2.01%)
Oct 16, 2023 0.1692 0.1845 0.1600 0.1837 1,712,139 +0.01(+8.06%)
Oct 13, 2023 0.1543 0.1717 0.1530 0.1700 985,405 +0.01(+6.85%)
Oct 12, 2023 0.1596 0.1685 0.1450 0.1591 1,423,419 -0.01(-5.30%)
Oct 11, 2023 0.1739 0.1745 0.1400 0.1680 4,566,269 +0.00(+2.82%)
Oct 10, 2023 0.1649 0.1740 0.1580 0.1634 1,564,878 -0.01(-3.88%)
Oct 09, 2023 0.1700 0.1770 0.1610 0.1700 2,092,537 +0.00(+0.00%)
Oct 06, 2023 0.1841 0.1845 0.1613 0.1700 3,450,344 -0.01(-6.08%)
Oct 05, 2023 0.1900 0.2100 0.1708 0.1810 8,170,677 -0.01(-4.74%)
Oct 04, 2023 0.2328 0.2328 0.1873 0.1900 41,960,816 +0.02(+11.76%)
Oct 03, 2023 0.1900 0.2000 0.1626 0.1700 1,936,597 -0.03(-14.87%)
Oct 02, 2023 0.2020 0.2084 0.1876 0.1997 1,966,999 -0.00(-0.20%)
Sep 29, 2023 0.2199 0.3000 0.2000 0.2001 6,069,836 -0.00(-2.34%)
Sep 28, 2023 0.2021 0.2150 0.1693 0.2049 5,942,613 -0.19(-47.73%)
Sep 26, 2023 0.3920 28,762 -0.04(-8.35%)
Sep 25, 2023 0.4500 0.5750 0.4277 0.4277 3,578,528 -0.39(-47.57%)
Sep 22, 2023 0.9700 0.9700 0.7800 0.8157 913,499 -0.12(-13.22%)
Sep 21, 2023 0.9800 1.030 0.9200 0.9400 380,012 -0.03(-3.14%)
Sep 20, 2023 1.040 1.080 0.9600 0.9705 582,384 -0.05(-4.85%)
Sep 19, 2023 1.020 1.070 1.000 1.020 614,741 +0.03(+2.53%)
Sep 18, 2023 0.9600 1.060 0.9600 0.9948 529,743 +0.03(+3.17%)
Sep 15, 2023 1.150 1.150 0.9506 0.9642 907,960 -0.14(-12.35%)
Sep 14, 2023 1.260 1.280 1.070 1.100 732,075 -0.11(-9.09%)
Sep 13, 2023 1.350 1.350 1.210 1.210 401,850 -0.13(-9.70%)
Sep 12, 2023 1.370 1.410 1.300 1.340 252,257 +0.00(+0.00%)
Sep 11, 2023 1.440 1.471 1.340 1.340 309,583 -0.10(-6.94%)
Sep 08, 2023 1.450 1.510 1.400 1.440 307,995 -0.01(-0.69%)
Sep 07, 2023 1.500 1.580 1.430 1.450 670,440 -0.01(-0.68%)
Sep 06, 2023 1.630 1.650 1.450 1.460 552,974 -0.13(-8.18%)
Sep 05, 2023 1.650 1.665 1.550 1.590 244,034 -0.04(-2.45%)
Sep 01, 2023 1.710 1.790 1.600 1.630 219,903 -0.08(-4.68%)
Aug 31, 2023 1.670 1.770 1.670 1.710 211,571 +0.03(+1.79%)
Aug 30, 2023 1.750 1.768 1.617 1.680 160,452 -0.07(-4.00%)
Aug 29, 2023 1.740 1.810 1.700 1.750 348,205 +0.00(+0.00%)
Aug 28, 2023 1.700 1.800 1.660 1.750 405,203 +0.09(+5.42%)
Aug 25, 2023 1.560 1.710 1.500 1.660 305,543 +0.13(+8.50%)
Aug 24, 2023 1.540 1.560 1.460 1.530 195,475 +0.02(+1.32%)
Aug 23, 2023 1.520 1.590 1.440 1.510 204,400 -0.02(-1.31%)
Aug 22, 2023 1.540 1.590 1.460 1.530 223,226 +0.03(+2.00%)
Aug 21, 2023 1.450 1.590 1.430 1.500 171,567 +0.05(+3.45%)
Aug 18, 2023 1.500 1.540 1.400 1.450 278,444 -0.04(-2.68%)
Aug 17, 2023 1.520 1.580 1.420 1.490 212,377 -0.03(-1.97%)
Aug 16, 2023 1.550 1.600 1.420 1.520 396,861 -0.04(-2.56%)
Aug 15, 2023 1.650 1.660 1.510 1.560 226,498 -0.11(-6.59%)
Aug 14, 2023 1.680 1.726 1.550 1.670 295,179 +0.05(+3.09%)
Aug 11, 2023 1.590 1.647 1.530 1.620 264,003 +0.00(+0.00%)
Aug 10, 2023 1.630 1.670 1.560 1.620 100,810 +0.02(+1.25%)
Aug 09, 2023 1.610 1.650 1.550 1.600 158,382 +0.01(+0.63%)
Aug 08, 2023 1.630 1.680 1.580 1.590 121,232 -0.04(-2.45%)
Aug 07, 2023 1.660 1.700 1.550 1.630 126,142 -0.03(-1.81%)
Aug 04, 2023 1.690 1.739 1.640 1.660 82,519 -0.03(-1.78%)
Aug 03, 2023 1.730 1.740 1.670 1.690 94,660 -0.04(-2.31%)
Aug 02, 2023 1.710 1.740 1.670 1.730 85,316 -0.01(-0.57%)
Aug 01, 2023 1.900 1.900 1.670 1.740 193,649 -0.10(-5.43%)
Jul 31, 2023 1.730 1.900 1.724 1.840 378,737 +0.12(+6.98%)
Jul 28, 2023 1.560 1.746 1.550 1.720 502,863 +0.21(+13.91%)
Jul 27, 2023 1.630 1.640 1.480 1.510 233,766 -0.12(-7.36%)
Jul 26, 2023 1.720 1.720 1.580 1.630 178,916 -0.06(-3.55%)
Jul 25, 2023 1.760 1.809 1.620 1.690 280,850 -0.03(-1.74%)
Jul 24, 2023 1.770 1.810 1.690 1.720 134,343 -0.06(-3.37%)
Jul 21, 2023 1.840 1.840 1.750 1.780 92,141 -0.01(-0.56%)
Jul 20, 2023 1.840 1.840 1.760 1.790 109,033 -0.02(-1.10%)
Jul 19, 2023 1.880 1.929 1.780 1.810 201,247 -0.08(-4.23%)
Jul 18, 2023 1.850 1.900 1.810 1.890 117,588 +0.03(+1.61%)
Jul 17, 2023 1.800 1.950 1.750 1.860 479,849 -0.11(-5.58%)
Jul 14, 2023 2.030 2.063 1.950 1.970 119,748 -0.03(-1.50%)
Jul 13, 2023 1.995 2.040 1.970 2.000 343,306 +0.00(+0.00%)
Jul 12, 2023 2.000 2.063 1.960 2.000 183,882 +0.00(+0.00%)
Jul 11, 2023 2.010 2.020 1.975 2.000 145,253 +0.03(+1.52%)
Jul 10, 2023 1.950 2.073 1.950 1.970 286,363 +0.01(+0.51%)
Jul 07, 2023 2.000 2.034 1.950 1.960 554,614 -0.04(-2.00%)
Jul 06, 2023 2.040 2.115 1.950 2.000 94,522 -0.08(-3.85%)
Jul 05, 2023 2.090 2.100 1.990 2.080 219,677 +0.00(+0.00%)
Jul 03, 2023 2.050 2.133 2.050 2.080 72,098 +0.02(+0.97%)
Jun 30, 2023 2.010 2.180 2.000 2.060 149,785 +0.06(+3.00%)
Jun 29, 2023 1.990 2.070 1.980 2.000 188,936 +0.00(+0.00%)
Jun 28, 2023 2.120 2.140 1.990 2.000 189,229 -0.12(-5.66%)
Jun 27, 2023 2.150 2.210 2.090 2.120 138,270 -0.03(-1.40%)
Jun 26, 2023 2.260 2.350 2.100 2.150 116,171 -0.10(-4.23%)
Jun 23, 2023 2.370 2.384 2.220 2.245 75,658 -0.10(-4.47%)
Jun 22, 2023 2.310 2.439 2.310 2.350 137,285 +0.03(+1.29%)
Jun 21, 2023 2.300 2.400 2.250 2.320 301,331 +0.07(+3.11%)
Jun 20, 2023 2.630 2.631 1.990 2.250 1,180,423 -0.37(-14.12%)
Jun 16, 2023 2.710 2.710 2.570 2.620 264,492 -0.09(-3.32%)
Jun 15, 2023 2.720 2.820 2.680 2.710 155,609 -0.01(-0.37%)
Jun 14, 2023 2.840 2.910 2.710 2.720 255,427 -0.14(-4.90%)
Jun 13, 2023 2.900 2.900 2.820 2.860 65,184 +0.02(+0.70%)
Jun 12, 2023 2.850 2.900 2.780 2.840 119,279 +0.01(+0.35%)
Jun 09, 2023 2.930 2.942 2.810 2.830 81,259 -0.09(-3.08%)
Jun 08, 2023 2.940 2.980 2.880 2.920 87,976 -0.02(-0.68%)
Jun 07, 2023 3.100 3.100 2.880 2.940 247,015 -0.06(-2.00%)
Jun 06, 2023 3.160 3.340 2.950 3.000 926,914 +0.03(+1.01%)
Jun 05, 2023 3.030 3.050 2.950 2.970 175,004 -0.07(-2.30%)
Jun 02, 2023 2.960 3.040 2.890 3.040 169,037 +0.10(+3.40%)
Jun 01, 2023 2.860 2.970 2.860 2.940 96,242 +0.09(+3.16%)
May 31, 2023 2.940 3.000 2.840 2.850 68,313 -0.09(-3.06%)
May 30, 2023 2.990 3.010 2.500 2.940 1,605,727 +0.00(+0.00%)
May 26, 2023 2.830 2.960 2.810 2.940 42,845 +0.09(+3.16%)
May 25, 2023 3.000 3.040 2.830 2.850 89,368 -0.21(-6.86%)
May 24, 2023 3.010 3.100 3.000 3.060 53,000 +0.06(+2.00%)
May 23, 2023 3.040 3.190 2.960 3.000 162,680 -0.05(-1.64%)
May 22, 2023 2.890 3.050 2.830 3.050 149,938 +0.20(+7.02%)
May 19, 2023 2.780 2.920 2.720 2.850 123,184 +0.09(+3.26%)
May 18, 2023 2.760 2.810 2.701 2.760 61,838 +0.00(+0.00%)
May 17, 2023 2.690 2.820 2.600 2.760 81,148 +0.06(+2.22%)
May 16, 2023 2.700 2.750 2.610 2.700 137,765 -0.06(-2.17%)
May 15, 2023 2.760 2.962 2.700 2.760 223,123 +0.00(+0.00%)
May 12, 2023 2.870 2.890 2.750 2.760 157,440 -0.10(-3.50%)
May 11, 2023 2.970 2.970 2.850 2.860 105,331 -0.11(-3.70%)
May 10, 2023 2.950 3.000 2.870 2.970 84,135 +0.12(+4.21%)
May 09, 2023 2.790 2.950 2.780 2.850 183,130 -0.09(-3.06%)
May 08, 2023 3.050 3.110 2.860 2.940 315,924 -0.05(-1.67%)
May 05, 2023 3.230 3.240 2.940 2.990 210,422 -0.21(-6.56%)
May 04, 2023 3.120 3.290 3.100 3.200 263,610 +0.12(+3.90%)
May 03, 2023 3.000 3.200 3.000 3.080 293,193 +0.08(+2.67%)
May 02, 2023 2.980 3.110 2.890 3.000 210,694 +0.01(+0.33%)
May 01, 2023 2.950 3.090 2.915 2.990 215,685 +0.10(+3.46%)
Apr 28, 2023 2.890 3.060 2.830 2.890 221,075 +0.00(+0.00%)
Apr 27, 2023 2.800 2.910 2.720 2.890 121,125 +0.09(+3.21%)
Apr 26, 2023 2.790 2.880 2.730 2.800 80,104 +0.02(+0.72%)
Apr 25, 2023 3.000 3.160 2.650 2.780 441,777 -0.27(-8.85%)
Apr 24, 2023 3.090 3.373 2.980 3.050 579,291 +0.00(+0.00%)
Apr 21, 2023 2.690 3.090 2.649 3.050 298,737 +0.36(+13.38%)
Apr 20, 2023 2.610 2.820 2.580 2.690 321,739 +0.08(+3.07%)
Apr 19, 2023 2.580 2.750 2.570 2.610 224,577 -0.06(-2.25%)
Apr 18, 2023 2.650 2.690 2.560 2.670 118,380 +0.06(+2.30%)
Apr 17, 2023 2.840 2.855 2.502 2.610 377,477 -0.20(-7.12%)
Apr 14, 2023 2.770 2.870 2.710 2.810 262,120 +0.06(+2.18%)
Apr 13, 2023 2.630 2.900 2.630 2.750 268,067 +0.12(+4.56%)
Apr 12, 2023 2.800 2.810 2.590 2.630 236,353 -0.23(-8.04%)
Apr 11, 2023 2.840 3.020 2.820 2.860 271,875 +0.01(+0.35%)
Apr 10, 2023 2.740 2.930 2.685 2.850 212,036 +0.04(+1.42%)
Apr 06, 2023 2.820 2.850 2.620 2.810 189,503 -0.01(-0.35%)
Apr 05, 2023 2.560 3.100 2.550 2.820 1,971,855 +0.15(+5.62%)
Apr 04, 2023 2.990 3.076 2.400 2.670 1,294,410 -0.32(-10.70%)
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.