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

Tg Therapeuticscmn (NQ: TGTX )

15.81 -0.72 (-4.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Apr 30, 2018 15.10 15.10 14.31 14.35 906,090 -0.65(-4.33%)
Apr 27, 2018 14.75 15.05 14.60 15.00 673,135 +0.20(+1.35%)
Apr 26, 2018 14.35 14.85 14.15 14.80 936,981 +0.55(+3.86%)
Apr 25, 2018 14.35 14.45 13.80 14.25 791,841 -0.10(-0.70%)
Apr 24, 2018 14.40 14.53 13.90 14.35 1,122,900 +0.30(+2.14%)
Apr 23, 2018 14.35 14.60 13.80 14.05 768,220 -0.35(-2.43%)
Apr 20, 2018 14.70 14.80 14.35 14.40 630,587 -0.30(-2.04%)
Apr 19, 2018 14.20 14.90 14.20 14.70 1,149,527 +0.50(+3.52%)
Apr 18, 2018 14.10 14.45 14.05 14.20 924,367 +0.15(+1.07%)
Apr 17, 2018 13.20 14.05 13.20 14.05 1,152,770 +0.90(+6.84%)
Apr 16, 2018 13.55 13.95 13.15 13.15 557,723 -0.25(-1.87%)
Apr 13, 2018 14.30 14.37 13.20 13.40 1,009,411 -0.90(-6.29%)
Apr 12, 2018 14.10 14.60 13.85 14.30 948,682 +0.30(+2.14%)
Apr 11, 2018 13.15 14.15 12.85 14.00 1,384,550 +0.85(+6.46%)
Apr 10, 2018 13.20 13.25 12.80 13.15 1,421,275 +0.05(+0.38%)
Apr 09, 2018 13.20 13.30 12.80 13.10 1,002,974 +0.15(+1.16%)
Apr 06, 2018 13.35 13.55 12.80 12.95 1,107,383 -0.55(-4.07%)
Apr 05, 2018 14.20 14.40 13.47 13.50 1,391,973 -0.65(-4.59%)
Apr 04, 2018 13.55 14.15 13.50 14.15 939,147 +0.40(+2.91%)
Apr 03, 2018 13.75 14.10 13.40 13.75 922,369 +0.00(+0.00%)
Apr 02, 2018 14.30 14.35 13.40 13.75 1,273,541 -0.45(-3.17%)
Mar 29, 2018 14.20 14.20 14.20 0 +0.15(+1.07%)
Mar 28, 2018 14.35 14.90 13.97 14.05 1,297,894 -0.35(-2.43%)
Mar 27, 2018 15.30 15.53 14.35 14.40 1,231,235 -0.75(-4.95%)
Mar 26, 2018 15.20 15.50 14.55 15.15 1,207,228 +0.20(+1.34%)
Mar 23, 2018 15.75 15.75 14.85 14.95 1,536,733 -0.80(-5.08%)
Mar 22, 2018 15.85 16.27 15.70 15.75 969,363 -0.35(-2.17%)
Mar 21, 2018 16.05 16.25 15.75 16.10 809,152 +0.10(+0.63%)
Mar 20, 2018 15.95 16.15 15.85 16.00 796,074 +0.05(+0.31%)
Mar 19, 2018 16.25 16.35 15.72 15.95 1,098,248 -0.25(-1.54%)
Mar 16, 2018 16.35 16.50 16.00 16.20 2,150,508 -0.25(-1.52%)
Mar 15, 2018 16.85 16.85 16.10 16.45 1,138,227 -0.30(-1.79%)
Mar 14, 2018 16.80 16.90 16.30 16.75 1,096,991 -0.05(-0.30%)
Mar 13, 2018 16.45 16.90 16.20 16.80 1,367,037 +0.35(+2.13%)
Mar 12, 2018 16.55 16.65 15.61 16.45 1,588,194 -0.10(-0.60%)
Mar 09, 2018 17.10 17.35 15.95 16.55 2,745,028 +0.10(+0.61%)
Mar 08, 2018 15.00 16.90 14.86 16.45 2,074,760 +1.20(+7.87%)
Mar 07, 2018 14.85 15.25 14.80 15.25 1,348,555 +0.25(+1.67%)
Mar 06, 2018 15.50 15.51 14.78 15.00 1,438,070 -0.20(-1.32%)
Mar 05, 2018 14.85 15.90 14.85 15.20 2,123,236 +0.22(+1.50%)
Mar 02, 2018 14.10 15.13 14.10 14.97 1,216,902 +0.57(+3.99%)
Mar 01, 2018 14.10 14.65 14.03 14.40 981,865 +0.40(+2.86%)
Feb 28, 2018 14.45 14.71 14.00 14.00 1,142,854 -0.25(-1.75%)
Feb 27, 2018 14.05 15.05 13.85 14.25 1,194,545 +0.10(+0.71%)
Feb 26, 2018 14.05 14.25 13.80 14.15 741,506 +0.10(+0.71%)
Feb 23, 2018 14.00 14.10 13.65 14.05 962,946 +0.05(+0.36%)
Feb 22, 2018 14.00 14.20 13.55 14.00 1,914,031 +0.15(+1.08%)
Feb 21, 2018 12.75 14.50 12.75 13.85 3,820,020 +1.25(+9.92%)
Feb 20, 2018 12.10 13.13 12.10 12.60 1,969,552 +0.40(+3.28%)
Feb 16, 2018 12.20 12.20 12.20 0 -0.45(-3.56%)
Feb 15, 2018 12.50 12.74 12.15 12.65 1,104,845 +0.20(+1.61%)
Feb 14, 2018 11.50 12.75 11.45 12.45 1,994,103 +0.85(+7.33%)
Feb 13, 2018 11.80 11.90 11.53 11.60 777,899 -0.25(-2.11%)
Feb 12, 2018 11.80 12.00 11.35 11.85 1,035,026 +0.10(+0.85%)
Feb 09, 2018 11.95 11.95 10.90 11.75 2,016,660 -0.05(-0.42%)
Feb 08, 2018 12.60 11.70 11.80 1,935,752 -0.60(-4.84%)
Feb 07, 2018 13.00 13.20 12.15 12.40 3,260,493 -0.65(-4.98%)
Feb 06, 2018 11.60 13.10 11.45 13.05 2,993,581 +0.75(+6.05%)
Feb 05, 2018 11.70 12.53 11.60 12.30 4,629,009 +0.50(+4.28%)
Feb 02, 2018 11.85 12.15 11.10 11.80 2,674,792 +0.50(+4.42%)
Feb 01, 2018 11.50 11.65 11.05 11.30 1,011,499 -0.20(-1.74%)
Jan 31, 2018 11.85 12.10 11.50 11.50 1,037,873 -0.20(-1.71%)
Jan 30, 2018 11.95 12.20 11.75 11.70 1,675,097 -0.55(-4.49%)
Jan 29, 2018 12.35 13.25 12.06 12.25 2,762,595 -0.10(-0.81%)
Jan 26, 2018 11.20 12.41 11.00 12.35 3,031,161 +1.35(+12.27%)
Jan 25, 2018 10.40 11.00 10.16 11.00 1,682,238 +0.75(+7.32%)
Jan 24, 2018 10.40 10.55 10.05 10.25 901,665 -0.10(-0.97%)
Jan 23, 2018 10.20 10.35 9.950 10.35 1,144,949 +0.10(+0.98%)
Jan 22, 2018 9.500 10.30 9.350 10.25 1,533,009 +0.90(+9.63%)
Jan 19, 2018 9.350 9.475 9.240 9.350 726,212 -0.03(-0.27%)
Jan 18, 2018 9.600 9.750 9.300 9.375 625,094 -0.22(-2.34%)
Jan 17, 2018 9.600 9.850 9.450 9.600 840,013 +0.05(+0.52%)
Jan 16, 2018 9.950 10.07 9.500 9.550 947,425 -0.32(-3.29%)
Jan 12, 2018 9.875 9.875 9.875 0 -0.78(-7.28%)
Jan 11, 2018 9.300 10.80 9.250 10.65 3,380,924 +1.45(+15.76%)
Jan 10, 2018 8.850 9.225 8.700 9.200 1,078,636 +0.35(+3.95%)
Jan 09, 2018 8.800 9.000 8.650 8.850 784,634 +0.15(+1.72%)
Jan 08, 2018 9.200 9.250 8.650 8.700 1,595,706 -0.40(-4.40%)
Jan 05, 2018 8.850 9.350 8.750 9.100 1,713,084 +0.25(+2.82%)
Jan 04, 2018 9.250 9.350 8.850 8.850 1,974,505 -0.40(-4.32%)
Jan 03, 2018 8.750 9.545 8.650 9.250 1,851,729 +0.50(+5.71%)
Jan 02, 2018 8.300 8.750 8.200 8.750 1,301,839 +0.55(+6.71%)
Dec 29, 2017 8.200 8.200 8.200 0 -0.55(-6.29%)
Dec 28, 2017 8.500 8.900 8.250 8.750 1,180,074 +0.35(+4.17%)
Dec 27, 2017 8.450 8.550 8.350 8.400 2,310,584 -0.05(-0.59%)
Dec 26, 2017 8.500 8.500 8.250 8.450 425,591 -0.05(-0.59%)
Dec 22, 2017 8.500 8.650 8.300 8.500 866,230 +0.10(+1.19%)
Dec 21, 2017 8.350 8.595 8.300 8.400 720,191 +0.00(+0.00%)
Dec 20, 2017 8.300 8.450 8.171 8.400 673,787 +0.20(+2.44%)
Dec 19, 2017 8.500 8.545 8.200 8.200 897,608 -0.20(-2.38%)
Dec 18, 2017 8.200 8.475 8.200 8.400 1,030,683 +0.15(+1.82%)
Dec 15, 2017 8.250 8.400 8.175 8.250 1,518,805 +0.00(+0.00%)
Dec 14, 2017 8.250 8.450 8.100 8.250 1,860,093 +0.05(+0.61%)
Dec 13, 2017 8.100 8.300 8.000 8.200 1,070,561 +0.15(+1.86%)
Dec 12, 2017 8.250 8.500 7.975 8.050 1,162,776 -0.20(-2.42%)
Dec 11, 2017 8.650 8.850 8.100 8.250 1,608,676 -0.25(-2.94%)
Dec 08, 2017 8.250 8.600 8.250 8.500 1,292,092 +0.25(+3.03%)
Dec 07, 2017 8.000 8.390 7.900 8.250 894,159 +0.35(+4.43%)
Dec 06, 2017 8.000 8.100 7.600 7.900 1,101,942 -0.05(-0.63%)
Dec 05, 2017 8.150 8.250 7.900 7.950 981,922 -0.20(-2.45%)
Dec 04, 2017 8.500 8.600 8.100 8.150 884,577 -0.17(-2.10%)
Dec 01, 2017 8.750 8.750 8.150 8.325 1,253,424 -0.28(-3.20%)
Nov 30, 2017 8.250 8.600 8.150 8.600 1,106,565 +0.40(+4.88%)
Nov 29, 2017 8.150 8.450 8.075 8.200 966,915 +0.10(+1.23%)
Nov 28, 2017 7.650 8.200 7.550 8.100 1,039,677 +0.50(+6.58%)
Nov 27, 2017 7.700 8.000 7.550 7.600 1,014,654 -0.05(-0.65%)
Nov 24, 2017 7.400 7.700 7.250 7.650 680,796 +0.30(+4.08%)
Nov 22, 2017 7.450 7.500 7.250 7.350 2,148,725 -0.05(-0.68%)
Nov 21, 2017 7.700 7.800 7.300 7.400 2,491,612 -0.30(-3.90%)
Nov 20, 2017 7.750 7.929 7.600 7.700 913,928 +0.00(+0.00%)
Nov 17, 2017 8.300 8.300 7.650 7.700 1,555,320 -0.60(-7.23%)
Nov 16, 2017 8.450 8.650 8.200 8.300 2,087,628 -0.15(-1.78%)
Nov 15, 2017 8.550 8.640 8.300 8.450 895,260 -0.20(-2.31%)
Nov 14, 2017 8.750 8.950 8.250 8.650 1,539,097 +0.40(+4.85%)
Nov 13, 2017 8.350 8.550 8.150 8.250 618,524 -0.20(-2.37%)
Nov 10, 2017 8.350 8.500 8.200 8.450 915,622 +0.15(+1.81%)
Nov 09, 2017 7.800 8.600 7.685 8.300 1,870,452 +0.60(+7.79%)
Nov 08, 2017 7.750 7.950 7.250 7.700 1,210,558 +0.15(+1.99%)
Nov 07, 2017 7.900 7.975 7.550 7.550 1,066,611 -0.30(-3.82%)
Nov 06, 2017 8.350 8.400 7.845 7.850 919,353 -0.45(-5.42%)
Nov 03, 2017 8.050 8.300 7.900 8.300 1,006,023 +0.25(+3.11%)
Nov 02, 2017 7.800 8.090 7.750 8.050 802,713 +0.25(+3.21%)
Nov 01, 2017 8.300 8.375 7.800 7.800 977,238 -0.35(-4.29%)
Oct 31, 2017 8.050 8.350 8.000 8.150 950,283 +0.10(+1.24%)
Oct 30, 2017 8.050 8.400 8.000 8.050 894,511 -0.10(-1.23%)
Oct 27, 2017 7.950 8.200 7.650 8.150 1,395,040 +0.35(+4.49%)
Oct 26, 2017 8.000 8.000 7.500 7.800 1,568,845 -0.25(-3.11%)
Oct 25, 2017 8.000 8.100 7.650 8.050 1,099,496 +0.10(+1.26%)
Oct 24, 2017 8.350 8.600 7.900 7.950 1,489,929 -0.45(-5.36%)
Oct 23, 2017 8.800 8.900 8.200 8.400 2,173,759 -0.20(-2.33%)
Oct 20, 2017 7.600 8.700 7.500 8.600 2,699,506 +1.10(+14.67%)
Oct 19, 2017 8.000 8.045 7.450 7.500 1,955,097 -0.45(-5.66%)
Oct 18, 2017 8.500 8.700 7.750 7.950 4,312,170 -0.48(-5.64%)
Oct 17, 2017 9.400 9.450 8.350 8.425 2,687,928 -0.85(-9.16%)
Oct 16, 2017 9.650 10.15 9.150 9.275 4,627,411 -1.72(-15.68%)
Oct 13, 2017 11.20 11.25 10.75 11.00 899,381 -0.25(-2.22%)
Oct 12, 2017 11.60 11.70 11.20 11.25 806,089 -0.35(-3.02%)
Oct 11, 2017 12.00 12.05 11.43 11.60 1,179,305 -0.35(-2.93%)
Oct 10, 2017 11.95 12.15 11.72 11.95 578,520 +0.05(+0.42%)
Oct 09, 2017 12.30 12.45 11.85 11.90 679,329 -0.40(-3.25%)
Oct 06, 2017 12.25 12.53 12.10 12.30 553,442 +0.05(+0.41%)
Oct 05, 2017 12.15 12.45 12.10 12.25 582,352 +0.10(+0.82%)
Oct 04, 2017 11.95 12.25 11.80 12.15 1,088,634 +0.15(+1.25%)
Oct 03, 2017 12.80 12.80 11.90 12.00 1,184,670 +0.00(+0.00%)
Oct 02, 2017 11.90 12.05 11.60 12.00 981,044 +0.15(+1.27%)
Sep 29, 2017 11.85 12.00 11.60 11.85 1,083,641 +0.05(+0.42%)
Sep 28, 2017 11.75 12.00 11.70 11.80 637,782 +0.10(+0.85%)
Sep 27, 2017 11.55 11.90 11.40 11.70 868,134 +0.35(+3.08%)
Sep 26, 2017 11.90 12.00 11.30 11.35 836,909 -0.65(-5.42%)
Sep 25, 2017 11.90 12.05 11.70 12.00 939,255 +0.05(+0.42%)
Sep 22, 2017 11.85 12.00 11.65 11.95 768,812 +0.15(+1.27%)
Sep 21, 2017 11.60 11.85 11.25 11.80 803,296 +0.25(+2.16%)
Sep 20, 2017 11.50 11.70 11.15 11.55 876,974 +0.05(+0.43%)
Sep 19, 2017 11.80 11.90 11.39 11.50 760,334 -0.25(-2.13%)
Sep 18, 2017 12.00 12.10 11.62 11.75 964,777 -0.25(-2.08%)
Sep 15, 2017 11.90 12.20 11.70 12.00 2,090,473 +0.10(+0.84%)
Sep 14, 2017 11.65 11.90 11.45 11.90 671,579 +0.15(+1.28%)
Sep 13, 2017 11.60 11.85 11.45 11.75 789,101 +0.20(+1.73%)
Sep 12, 2017 12.45 12.55 11.57 11.55 1,601,965 -0.90(-7.23%)
Sep 11, 2017 12.25 12.65 12.25 12.45 895,411 +0.25(+2.05%)
Sep 08, 2017 12.65 13.10 12.00 12.20 1,579,575 -0.45(-3.56%)
Sep 07, 2017 12.10 12.70 11.80 12.65 980,030 +0.55(+4.55%)
Sep 06, 2017 12.70 12.80 12.00 12.10 1,198,299 -0.50(-3.97%)
Sep 05, 2017 12.70 12.90 12.40 12.60 1,037,606 -0.10(-0.79%)
Sep 01, 2017 12.70 12.75 12.25 12.70 909,417 +0.00(+0.00%)
Aug 31, 2017 12.25 12.72 12.15 12.70 1,111,320 +0.50(+4.10%)
Aug 30, 2017 12.05 12.80 12.05 12.20 1,534,722 +0.10(+0.83%)
Aug 29, 2017 11.70 12.15 11.56 12.10 988,289 +0.20(+1.68%)
Aug 28, 2017 11.50 11.90 11.40 11.90 982,838 +0.45(+3.93%)
Aug 25, 2017 12.05 12.10 11.40 11.45 865,753 -0.50(-4.18%)
Aug 24, 2017 11.65 12.03 11.55 11.95 1,086,093 +0.20(+1.70%)
Aug 23, 2017 11.35 11.85 11.25 11.75 1,039,807 +0.25(+2.17%)
Aug 22, 2017 10.95 11.50 10.85 11.50 933,058 +0.55(+5.02%)
Aug 21, 2017 10.85 11.00 10.55 10.95 898,261 +0.10(+0.92%)
Aug 18, 2017 10.95 11.05 10.73 10.85 889,366 -0.15(-1.36%)
Aug 17, 2017 11.25 11.50 11.00 11.00 994,551 -0.25(-2.22%)
Aug 16, 2017 11.40 11.45 11.05 11.25 688,280 -0.10(-0.88%)
Aug 15, 2017 11.50 11.95 11.28 11.35 1,362,509 -0.25(-2.16%)
Aug 14, 2017 11.50 11.60 11.10 11.60 1,143,798 +0.25(+2.20%)
Aug 11, 2017 10.25 11.45 10.15 11.35 1,871,116 +1.25(+12.38%)
Aug 10, 2017 10.15 10.30 9.850 10.10 1,652,303 -0.05(-0.49%)
Aug 09, 2017 10.25 10.69 10.05 10.15 817,255 +0.15(+1.50%)
Aug 08, 2017 10.20 10.45 9.950 10.00 1,156,238 -0.15(-1.48%)
Aug 07, 2017 10.20 10.60 10.05 10.15 838,799 -0.20(-1.93%)
Aug 04, 2017 10.30 10.65 10.20 10.35 1,117,821 -0.05(-0.48%)
Aug 03, 2017 11.05 11.15 10.35 10.40 1,559,070 -0.65(-5.88%)
Aug 02, 2017 11.10 11.25 10.95 11.05 1,155,391 -0.05(-0.45%)
Aug 01, 2017 11.60 11.80 11.00 11.10 1,011,739 -0.40(-3.48%)
Jul 31, 2017 11.70 11.90 11.30 11.50 813,326 -0.25(-2.13%)
Jul 28, 2017 11.50 11.78 11.35 11.75 534,867 +0.20(+1.73%)
Jul 27, 2017 11.90 12.12 11.38 11.55 1,237,838 -0.25(-2.12%)
Jul 26, 2017 11.40 11.90 11.35 11.80 898,481 +0.45(+3.96%)
Jul 25, 2017 12.10 12.20 11.32 11.35 1,634,248 -0.70(-5.81%)
Jul 24, 2017 12.20 12.60 11.95 12.05 1,534,301 -0.15(-1.23%)
Jul 21, 2017 11.80 12.25 11.60 12.20 1,616,146 +0.50(+4.27%)
Jul 20, 2017 11.20 11.85 11.10 11.70 1,288,394 +0.50(+4.46%)
Jul 19, 2017 11.25 11.50 11.10 11.20 910,366 -0.05(-0.44%)
Jul 18, 2017 11.65 11.65 11.10 11.25 1,055,275 +0.05(+0.45%)
Jul 17, 2017 10.85 11.30 10.70 11.20 1,066,078 +0.35(+3.23%)
Jul 14, 2017 10.70 11.00 10.40 10.85 1,111,744 +0.15(+1.40%)
Jul 13, 2017 10.65 10.95 10.30 10.70 1,176,450 +0.10(+0.94%)
Jul 12, 2017 10.55 10.60 10.20 10.60 1,121,319 +0.20(+1.92%)
Jul 11, 2017 10.50 10.50 10.20 10.40 1,084,875 -0.05(-0.48%)
Jul 10, 2017 10.20 10.50 10.00 10.45 1,006,181 +0.15(+1.46%)
Jul 07, 2017 10.15 10.40 9.975 10.30 1,188,128 +0.20(+1.98%)
Jul 06, 2017 10.00 10.19 9.800 10.10 1,502,669 -0.05(-0.49%)
Jul 05, 2017 10.10 10.35 10.00 10.15 1,301,858 +0.00(+0.00%)
Jul 03, 2017 10.15 10.25 9.950 10.15 867,531 +0.10(+1.00%)
Jun 30, 2017 10.50 10.50 10.00 10.05 1,727,766 -0.55(-5.19%)
Jun 29, 2017 11.20 11.20 10.57 10.60 2,022,387 -0.75(-6.61%)
Jun 28, 2017 11.00 11.50 10.95 11.35 1,374,170 +0.30(+2.71%)
Jun 27, 2017 11.55 11.68 10.95 11.05 1,433,358 -0.55(-4.74%)
Jun 26, 2017 12.20 12.30 11.55 11.60 1,478,916 -0.35(-2.93%)
Jun 23, 2017 12.00 12.20 11.55 11.95 2,045,311 -0.05(-0.42%)
Jun 22, 2017 11.55 12.15 11.35 12.00 1,574,811 +0.55(+4.80%)
Jun 21, 2017 11.20 11.73 11.10 11.45 1,740,713 +0.35(+3.15%)
Jun 20, 2017 10.95 11.35 10.95 11.10 1,588,801 +0.10(+0.91%)
Jun 19, 2017 11.10 11.45 10.90 11.00 1,395,870 -0.10(-0.90%)
Jun 16, 2017 11.30 11.45 10.90 11.10 5,792,206 +0.05(+0.45%)
Jun 15, 2017 11.10 11.20 10.80 11.05 1,326,422 -0.15(-1.34%)
Jun 14, 2017 10.75 11.80 10.55 11.20 3,261,288 +0.55(+5.16%)
Jun 13, 2017 11.30 11.40 10.55 10.65 2,446,857 -0.50(-4.48%)
Jun 12, 2017 12.20 12.20 11.00 11.15 2,675,084 -0.95(-7.85%)
Jun 09, 2017 13.00 13.00 11.87 12.10 1,821,913 -0.90(-6.92%)
Jun 08, 2017 12.30 13.15 12.12 13.00 1,270,678 +0.70(+5.69%)
Jun 07, 2017 12.60 12.75 11.85 12.30 1,612,991 -0.35(-2.77%)
Jun 06, 2017 12.90 12.95 12.20 12.65 2,147,851 -0.35(-2.69%)
Jun 05, 2017 15.10 15.35 12.85 13.00 7,576,951 -0.85(-6.14%)
Jun 02, 2017 11.95 14.10 11.95 13.85 3,964,123 +2.05(+17.37%)
Jun 01, 2017 11.35 11.85 11.20 11.80 772,043 +0.55(+4.89%)
May 31, 2017 11.40 11.50 10.99 11.25 763,346 -0.10(-0.88%)
May 30, 2017 11.80 11.85 11.20 11.35 1,464,024 -0.70(-5.81%)
May 26, 2017 11.90 12.55 11.80 12.05 1,266,542 +0.15(+1.26%)
May 25, 2017 11.85 12.00 11.65 11.90 732,631 +0.05(+0.42%)
May 24, 2017 12.05 12.05 11.50 11.85 921,014 -0.10(-0.84%)
May 23, 2017 12.15 12.95 11.70 11.95 3,456,316 +0.50(+4.37%)
May 22, 2017 11.35 11.65 11.15 11.45 730,771 +0.10(+0.88%)
May 19, 2017 11.30 11.60 11.10 11.35 1,123,732 +0.15(+1.34%)
May 18, 2017 11.10 11.25 10.70 11.20 926,321 +0.10(+0.90%)
May 17, 2017 11.10 11.45 10.85 11.10 1,238,000 -0.30(-2.63%)
May 16, 2017 11.70 11.80 11.25 11.40 964,389 -0.25(-2.15%)
May 15, 2017 11.80 12.10 11.50 11.65 900,329 -0.10(-0.85%)
May 12, 2017 11.05 12.20 11.00 11.75 1,481,955 +0.70(+6.33%)
May 11, 2017 11.15 11.25 10.85 11.05 787,213 -0.25(-2.21%)
May 10, 2017 10.75 11.38 10.55 11.30 1,031,942 +0.50(+4.63%)
May 09, 2017 10.35 10.80 10.25 10.80 798,337 +0.40(+3.85%)
May 08, 2017 9.900 10.65 9.800 10.40 1,108,578 +0.35(+3.48%)
May 05, 2017 10.10 10.14 9.405 10.05 2,543,627 -0.10(-0.99%)
May 04, 2017 10.45 10.70 10.05 10.15 1,193,541 -0.30(-2.87%)
May 03, 2017 10.70 10.70 10.20 10.45 1,205,539 -0.35(-3.24%)
May 02, 2017 10.95 10.95 10.50 10.80 942,272 -0.10(-0.92%)
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.