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

Viant Technology Inc (NQ: DSP )

9.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 29, 2022 5.960 6.020 5.725 5.880 463,016 -0.10(-1.67%)
Apr 28, 2022 6.190 6.310 5.843 5.980 188,612 -0.07(-1.16%)
Apr 27, 2022 6.140 6.350 5.760 6.050 364,359 -0.13(-2.10%)
Apr 26, 2022 6.480 6.540 6.070 6.180 176,839 -0.40(-6.08%)
Apr 25, 2022 6.430 6.645 6.410 6.580 95,390 -0.02(-0.30%)
Apr 22, 2022 6.650 6.820 6.450 6.600 206,520 -0.13(-1.93%)
Apr 21, 2022 6.850 7.090 6.465 6.730 158,416 +0.08(+1.20%)
Apr 20, 2022 6.910 6.910 6.500 6.650 82,048 -0.12(-1.77%)
Apr 19, 2022 6.440 6.820 6.440 6.770 266,633 +0.27(+4.15%)
Apr 18, 2022 6.770 6.770 6.420 6.500 119,903 -0.33(-4.83%)
Apr 14, 2022 6.800 6.870 6.580 6.830 178,861 +0.07(+1.04%)
Apr 13, 2022 6.680 6.934 6.510 6.760 84,897 +0.09(+1.35%)
Apr 12, 2022 6.800 6.910 6.612 6.670 201,369 +0.07(+1.06%)
Apr 11, 2022 6.420 6.650 6.230 6.600 169,997 +0.17(+2.64%)
Apr 08, 2022 6.680 6.680 6.375 6.430 200,264 -0.24(-3.60%)
Apr 07, 2022 6.730 6.880 6.510 6.670 217,602 -0.09(-1.33%)
Apr 06, 2022 7.570 7.820 6.710 6.760 559,567 -0.95(-12.32%)
Apr 05, 2022 7.110 7.860 7.110 7.710 1,186,375 +0.52(+7.23%)
Apr 04, 2022 6.660 7.220 6.600 7.190 319,797 +0.61(+9.27%)
Apr 01, 2022 6.630 6.890 6.560 6.580 88,173 +0.03(+0.46%)
Mar 31, 2022 6.450 6.600 6.400 6.550 106,144 +0.07(+1.08%)
Mar 30, 2022 6.780 7.015 6.440 6.480 123,303 -0.23(-3.43%)
Mar 29, 2022 6.360 6.990 6.360 6.710 252,629 +0.17(+2.60%)
Mar 28, 2022 6.790 6.950 6.440 6.540 169,790 -0.36(-5.22%)
Mar 25, 2022 6.410 7.000 6.300 6.900 264,085 +0.54(+8.49%)
Mar 24, 2022 6.460 6.530 6.150 6.360 259,803 -0.01(-0.16%)
Mar 23, 2022 6.710 6.900 6.330 6.370 170,307 -0.35(-5.21%)
Mar 22, 2022 6.560 6.950 6.560 6.720 189,937 +0.08(+1.20%)
Mar 21, 2022 7.010 7.150 6.600 6.640 182,086 -0.28(-4.05%)
Mar 18, 2022 6.660 7.240 6.560 6.920 328,988 +0.07(+1.02%)
Mar 17, 2022 6.110 6.890 6.060 6.850 331,301 +0.62(+9.95%)
Mar 16, 2022 6.020 6.500 5.995 6.230 386,508 +0.23(+3.83%)
Mar 15, 2022 6.000 6.150 5.650 6.000 491,472 -0.21(-3.38%)
Mar 14, 2022 6.200 6.547 6.010 6.210 670,557 -0.20(-3.12%)
Mar 11, 2022 7.190 7.430 5.600 6.410 1,223,401 -1.42(-18.14%)
Mar 10, 2022 7.180 7.850 7.000 7.830 213,524 +0.51(+6.97%)
Mar 09, 2022 7.150 7.580 7.150 7.320 325,238 +0.10(+1.39%)
Mar 08, 2022 6.830 7.500 6.720 7.220 334,925 +0.38(+5.56%)
Mar 07, 2022 7.370 7.410 6.840 6.840 102,217 -0.55(-7.44%)
Mar 04, 2022 7.540 7.559 7.130 7.390 87,748 -0.22(-2.89%)
Mar 03, 2022 7.870 7.929 7.480 7.610 83,607 -0.25(-3.18%)
Mar 02, 2022 8.180 8.210 7.810 7.860 87,525 -0.14(-1.75%)
Mar 01, 2022 8.220 8.400 7.900 8.000 138,853 -0.23(-2.79%)
Feb 28, 2022 8.010 8.440 8.010 8.230 64,230 +0.16(+1.98%)
Feb 25, 2022 8.040 8.100 7.810 8.070 98,292 +0.10(+1.25%)
Feb 24, 2022 6.990 8.050 6.990 7.970 155,256 +0.60(+8.14%)
Feb 23, 2022 8.060 8.120 7.270 7.370 111,824 -0.52(-6.59%)
Feb 22, 2022 7.830 8.075 7.620 7.890 102,771 +0.08(+1.02%)
Feb 18, 2022 7.810 0 -0.37(-4.52%)
Feb 17, 2022 8.430 8.640 8.130 8.180 77,020 -0.44(-5.10%)
Feb 16, 2022 8.320 8.640 8.160 8.620 90,061 +0.16(+1.89%)
Feb 15, 2022 8.180 8.500 7.810 8.460 75,676 +0.54(+6.82%)
Feb 14, 2022 8.000 8.260 7.750 7.920 59,900 -0.12(-1.49%)
Feb 11, 2022 8.120 8.400 7.860 8.040 94,314 -0.07(-0.86%)
Feb 10, 2022 8.000 8.410 7.950 8.110 114,248 -0.18(-2.17%)
Feb 09, 2022 7.840 8.350 7.760 8.290 137,030 +0.39(+4.94%)
Feb 08, 2022 7.620 7.930 7.450 7.900 50,865 +0.29(+3.81%)
Feb 07, 2022 7.610 7.900 7.430 7.610 46,177 -0.03(-0.39%)
Feb 04, 2022 7.170 7.770 7.010 7.640 90,426 +0.51(+7.15%)
Feb 03, 2022 7.340 7.080 7.130 133,107 -0.52(-6.80%)
Feb 02, 2022 8.230 8.230 7.500 7.650 299,225 -0.47(-5.79%)
Feb 01, 2022 7.890 8.360 7.725 8.120 132,828 +0.13(+1.63%)
Jan 31, 2022 7.400 8.000 7.990 175,480 +0.57(+7.68%)
Jan 28, 2022 6.650 7.570 6.500 7.420 230,053 +0.80(+12.08%)
Jan 27, 2022 7.360 7.360 6.420 6.620 314,087 -0.48(-6.76%)
Jan 26, 2022 7.835 7.835 6.990 7.100 215,168 -0.28(-3.79%)
Jan 25, 2022 7.330 7.600 7.020 7.380 191,328 -0.28(-3.66%)
Jan 24, 2022 6.750 7.750 6.100 7.660 326,924 +0.70(+10.06%)
Jan 21, 2022 7.680 7.810 6.860 6.960 249,907 -0.92(-11.68%)
Jan 20, 2022 8.100 8.470 7.800 7.880 72,702 -0.21(-2.60%)
Jan 19, 2022 8.220 8.240 7.750 8.090 217,684 -0.08(-0.98%)
Jan 18, 2022 8.380 8.480 8.000 8.170 184,452 -0.37(-4.33%)
Jan 14, 2022 8.540 0 +0.17(+2.03%)
Jan 13, 2022 8.760 8.817 8.210 8.370 111,418 -0.34(-3.90%)
Jan 12, 2022 9.050 9.223 8.600 8.710 79,617 -0.44(-4.81%)
Jan 11, 2022 8.700 9.225 8.470 9.150 74,365 +0.46(+5.29%)
Jan 10, 2022 8.340 8.710 8.000 8.690 154,644 +0.09(+1.05%)
Jan 07, 2022 8.680 9.000 8.160 8.600 196,267 -0.19(-2.16%)
Jan 06, 2022 8.250 9.300 7.950 8.790 300,887 +0.70(+8.65%)
Jan 05, 2022 9.750 9.780 7.970 8.090 396,688 -1.69(-17.28%)
Jan 04, 2022 10.00 10.13 9.100 9.780 153,387 -0.26(-2.59%)
Jan 03, 2022 9.800 10.23 9.670 10.04 90,643 +0.33(+3.45%)
Dec 31, 2021 10.17 10.33 9.670 9.705 151,237 -0.54(-5.22%)
Dec 30, 2021 10.34 10.68 9.480 10.24 144,052 +0.72(+7.56%)
Dec 29, 2021 10.18 10.18 9.380 9.520 172,659 -0.64(-6.30%)
Dec 28, 2021 9.910 10.24 9.500 10.16 1,006,425 +0.26(+2.63%)
Dec 27, 2021 10.32 10.32 9.770 9.900 169,318 -0.29(-2.85%)
Dec 23, 2021 9.640 10.45 9.450 10.19 411,649 +0.62(+6.48%)
Dec 22, 2021 8.590 9.950 8.540 9.570 295,103 +1.03(+12.06%)
Dec 21, 2021 8.350 8.670 8.190 8.540 196,418 +0.32(+3.89%)
Dec 20, 2021 8.460 8.520 8.060 8.220 159,482 -0.53(-6.06%)
Dec 17, 2021 8.350 8.810 8.040 8.750 407,140 +0.29(+3.43%)
Dec 16, 2021 9.030 9.395 8.200 8.460 167,850 -0.32(-3.64%)
Dec 15, 2021 8.420 8.790 7.950 8.780 263,966 +0.38(+4.52%)
Dec 14, 2021 8.400 9.049 8.310 8.400 277,208 -0.47(-5.30%)
Dec 13, 2021 9.340 9.480 8.750 8.870 137,619 -0.54(-5.74%)
Dec 10, 2021 9.940 10.00 9.330 9.410 184,327 -0.44(-4.47%)
Dec 09, 2021 10.10 10.30 9.630 9.850 468,974 -0.25(-2.48%)
Dec 08, 2021 9.990 10.25 9.700 10.10 413,496 +0.10(+1.00%)
Dec 07, 2021 9.650 10.03 9.540 10.00 548,977 +0.54(+5.71%)
Dec 06, 2021 8.970 9.820 8.700 9.460 225,035 +0.30(+3.28%)
Dec 03, 2021 9.240 9.240 8.560 9.160 279,979 -0.08(-0.87%)
Dec 02, 2021 9.230 9.500 8.820 9.240 198,963 -0.17(-1.81%)
Dec 01, 2021 10.06 10.16 9.220 9.410 197,908 -0.39(-3.98%)
Nov 30, 2021 9.900 10.17 9.330 9.800 303,907 -0.07(-0.71%)
Nov 29, 2021 10.35 10.42 9.670 9.870 204,608 -0.19(-1.89%)
Nov 26, 2021 10.19 10.74 9.650 10.06 86,936 -0.40(-3.82%)
Nov 24, 2021 10.05 10.95 9.970 10.46 159,618 +0.18(+1.75%)
Nov 23, 2021 10.25 10.47 9.840 10.28 124,334 -0.05(-0.48%)
Nov 22, 2021 11.26 11.26 9.802 10.33 257,407 -0.84(-7.52%)
Nov 19, 2021 11.01 11.80 11.01 11.17 111,935 +0.01(+0.09%)
Nov 18, 2021 12.12 11.25 11.13 11.16 265,430 -0.89(-7.39%)
Nov 17, 2021 12.93 12.93 11.97 12.05 98,830 -0.64(-5.04%)
Nov 16, 2021 12.88 12.90 12.42 12.69 85,212 -0.21(-1.63%)
Nov 15, 2021 12.51 13.31 12.40 12.90 140,583 +0.47(+3.78%)
Nov 12, 2021 11.47 12.50 11.37 12.43 238,341 +0.97(+8.46%)
Nov 11, 2021 11.85 12.04 11.38 11.46 260,653 -0.13(-1.12%)
Nov 10, 2021 11.25 11.59 288,917 -1.00(-7.94%)
Nov 09, 2021 12.30 12.84 12.12 12.59 199,751 +0.31(+2.52%)
Nov 08, 2021 12.05 12.54 11.94 12.28 140,584 +0.40(+3.37%)
Nov 05, 2021 12.20 12.49 11.50 11.88 179,865 -0.23(-1.90%)
Nov 04, 2021 12.15 12.20 11.90 12.11 149,814 -0.07(-0.57%)
Nov 03, 2021 12.08 12.48 11.87 12.18 132,453 +0.10(+0.83%)
Nov 02, 2021 12.04 12.18 11.85 12.08 105,343 -0.10(-0.82%)
Nov 01, 2021 11.83 12.20 11.75 12.18 129,361 +0.43(+3.66%)
Oct 29, 2021 11.93 12.03 11.68 11.75 321,264 -0.29(-2.41%)
Oct 28, 2021 11.47 12.13 11.33 12.04 152,212 +0.54(+4.70%)
Oct 27, 2021 11.88 12.05 11.46 11.50 158,028 -0.44(-3.69%)
Oct 26, 2021 12.12 11.83 11.94 120,857 -0.16(-1.32%)
Oct 25, 2021 12.04 12.17 11.77 12.10 149,010 +0.25(+2.11%)
Oct 22, 2021 12.70 13.03 11.84 11.85 395,704 -1.41(-10.63%)
Oct 21, 2021 12.77 13.50 12.37 13.26 217,223 +0.50(+3.92%)
Oct 20, 2021 13.22 13.25 12.72 12.76 84,855 -0.33(-2.52%)
Oct 19, 2021 13.40 13.48 12.96 13.09 107,325 -0.19(-1.43%)
Oct 18, 2021 13.26 13.35 13.06 13.28 70,680 -0.03(-0.23%)
Oct 15, 2021 13.90 13.90 13.09 13.31 90,385 -0.40(-2.92%)
Oct 14, 2021 13.49 13.93 13.42 13.71 114,892 +0.37(+2.77%)
Oct 13, 2021 12.72 13.38 12.57 13.34 92,984 +0.71(+5.62%)
Oct 12, 2021 12.64 12.82 12.45 12.63 91,048 +0.07(+0.56%)
Oct 11, 2021 12.84 13.43 12.52 12.56 100,369 -0.26(-2.03%)
Oct 08, 2021 13.37 13.71 12.61 12.82 169,986 -0.58(-4.33%)
Oct 07, 2021 12.84 13.43 12.32 13.40 264,697 +0.73(+5.76%)
Oct 06, 2021 12.17 12.74 12.06 12.67 188,579 +0.38(+3.09%)
Oct 05, 2021 11.70 12.35 11.70 12.29 207,029 +0.58(+4.95%)
Oct 04, 2021 12.46 12.57 11.61 11.71 259,954 -0.88(-6.99%)
Oct 01, 2021 12.32 12.75 12.11 12.59 197,048 +0.37(+3.03%)
Sep 30, 2021 12.20 12.61 12.08 12.22 167,946 +0.05(+0.41%)
Sep 29, 2021 13.03 13.46 12.10 12.17 235,101 -0.78(-6.02%)
Sep 28, 2021 13.62 13.85 12.91 12.95 283,023 -0.88(-6.36%)
Sep 27, 2021 13.36 14.13 13.36 13.83 416,464 +1.14(+9.03%)
Sep 24, 2021 12.34 13.04 12.33 12.69 246,508 +0.04(+0.28%)
Sep 23, 2021 12.21 12.81 12.09 12.65 203,345 +0.48(+3.94%)
Sep 22, 2021 12.07 12.28 11.49 12.17 361,177 +0.53(+4.55%)
Sep 21, 2021 12.08 12.17 11.61 11.64 187,770 -0.38(-3.16%)
Sep 20, 2021 12.34 12.36 11.74 12.02 348,719 -0.63(-4.98%)
Sep 17, 2021 13.07 13.11 12.58 12.65 355,468 -0.30(-2.32%)
Sep 16, 2021 12.74 13.00 12.71 12.95 471,771 +0.12(+0.94%)
Sep 15, 2021 12.80 12.90 12.36 12.83 205,899 +0.06(+0.47%)
Sep 14, 2021 12.90 13.40 12.65 12.77 522,558 +0.01(+0.08%)
Sep 13, 2021 13.81 13.93 12.29 12.76 648,218 -0.96(-7.00%)
Sep 10, 2021 13.75 14.06 13.58 13.72 111,354 -0.01(-0.07%)
Sep 09, 2021 13.22 13.83 13.15 13.73 125,327 +0.40(+3.00%)
Sep 08, 2021 13.81 13.85 12.96 13.33 279,226 -0.48(-3.48%)
Sep 07, 2021 14.65 14.78 13.78 13.81 198,753 -0.66(-4.56%)
Sep 03, 2021 14.36 14.72 14.02 14.47 176,299 +0.09(+0.63%)
Sep 02, 2021 14.59 14.99 14.32 14.38 260,855 -0.24(-1.64%)
Sep 01, 2021 14.00 15.54 13.88 14.62 725,261 +0.87(+6.33%)
Aug 31, 2021 14.00 14.00 13.23 13.75 1,353,804 -0.28(-2.00%)
Aug 30, 2021 14.17 14.26 13.60 14.03 332,820 -0.04(-0.28%)
Aug 27, 2021 13.38 14.26 13.31 14.07 460,298 +0.70(+5.24%)
Aug 26, 2021 13.00 13.62 12.84 13.37 473,995 +0.21(+1.60%)
Aug 25, 2021 14.39 14.39 13.16 13.16 956,503 -1.52(-10.35%)
Aug 24, 2021 14.60 14.84 14.48 14.68 214,776 +0.28(+1.94%)
Aug 23, 2021 14.38 14.86 14.27 14.40 228,350 +0.08(+0.56%)
Aug 20, 2021 13.76 14.52 13.63 14.32 247,186 +0.54(+3.92%)
Aug 19, 2021 14.60 14.63 13.58 13.78 332,905 -0.82(-5.62%)
Aug 18, 2021 14.82 15.19 14.24 14.60 300,003 -0.11(-0.75%)
Aug 17, 2021 14.11 15.50 14.03 14.71 393,262 -0.01(-0.07%)
Aug 16, 2021 15.97 15.97 14.56 14.72 350,621 -1.17(-7.36%)
Aug 13, 2021 17.53 18.00 15.72 15.89 584,895 -2.24(-12.36%)
Aug 12, 2021 17.05 18.48 16.40 18.13 395,285 +0.95(+5.53%)
Aug 11, 2021 17.45 17.51 16.62 17.18 345,169 -0.10(-0.58%)
Aug 10, 2021 17.96 18.10 16.90 17.28 201,044 -0.45(-2.54%)
Aug 09, 2021 17.81 18.56 17.54 17.73 292,348 +0.23(+1.31%)
Aug 06, 2021 16.51 17.54 16.43 17.50 454,521 +1.16(+7.10%)
Aug 05, 2021 15.85 16.55 15.74 16.34 157,165 +0.38(+2.38%)
Aug 04, 2021 16.01 16.06 15.68 15.96 145,712 -0.05(-0.31%)
Aug 03, 2021 16.11 16.16 15.80 16.01 182,246 -0.12(-0.74%)
Aug 02, 2021 17.36 17.46 16.10 16.13 222,581 -1.16(-6.71%)
Jul 30, 2021 17.46 18.26 16.94 17.29 385,804 +1.31(+8.20%)
Jul 29, 2021 16.21 16.37 15.76 15.98 221,970 -0.09(-0.56%)
Jul 28, 2021 15.33 16.16 14.87 16.07 362,185 +0.93(+6.14%)
Jul 27, 2021 15.45 15.68 14.46 15.14 388,077 -0.26(-1.69%)
Jul 26, 2021 17.44 17.44 15.25 15.40 482,683 -2.07(-11.85%)
Jul 23, 2021 18.85 18.95 17.42 17.47 333,371 -0.93(-5.05%)
Jul 22, 2021 17.75 18.83 17.55 18.40 850,587 +0.70(+3.95%)
Jul 21, 2021 16.92 17.85 16.60 17.70 404,987 +0.79(+4.67%)
Jul 20, 2021 17.00 17.30 16.11 16.91 720,226 -0.23(-1.34%)
Jul 19, 2021 16.76 17.37 16.76 17.14 591,101 -0.07(-0.41%)
Jul 16, 2021 18.69 18.71 16.99 17.21 341,586 -1.31(-7.07%)
Jul 15, 2021 19.36 19.88 17.86 18.52 267,889 -0.83(-4.29%)
Jul 14, 2021 20.51 21.71 19.27 19.35 365,009 -1.63(-7.77%)
Jul 13, 2021 22.00 22.14 20.15 20.98 460,182 -0.94(-4.29%)
Jul 12, 2021 23.16 23.16 21.30 21.92 200,468 -0.96(-4.20%)
Jul 09, 2021 22.78 23.31 22.19 22.88 208,714 +0.23(+1.02%)
Jul 08, 2021 24.28 24.28 21.87 22.65 403,165 -2.48(-9.87%)
Jul 07, 2021 27.39 27.39 25.02 25.13 192,170 -1.98(-7.30%)
Jul 06, 2021 27.82 27.88 26.66 27.11 157,667 -0.57(-2.06%)
Jul 02, 2021 28.35 28.78 27.42 27.68 189,449 -0.52(-1.84%)
Jul 01, 2021 30.10 30.81 28.11 28.20 135,127 -1.58(-5.31%)
Jun 30, 2021 29.69 30.08 28.65 29.78 119,568 +0.03(+0.10%)
Jun 29, 2021 30.29 30.29 29.29 29.75 118,163 -0.25(-0.83%)
Jun 28, 2021 30.15 31.13 29.88 30.00 157,228 +0.04(+0.13%)
Jun 25, 2021 29.54 31.74 29.25 29.96 838,588 +0.48(+1.63%)
Jun 24, 2021 29.82 29.82 28.87 29.48 472,336 -0.01(-0.03%)
Jun 23, 2021 29.00 29.97 28.89 29.49 145,298 +0.74(+2.57%)
Jun 22, 2021 28.46 29.11 27.28 28.75 182,526 +0.11(+0.38%)
Jun 21, 2021 29.34 30.34 28.32 28.64 321,974 -0.77(-2.62%)
Jun 18, 2021 28.70 29.72 28.57 29.41 248,090 +0.63(+2.19%)
Jun 17, 2021 28.14 30.10 28.03 28.78 174,242 +0.57(+2.02%)
Jun 16, 2021 28.69 29.40 27.61 28.21 113,439 -0.48(-1.67%)
Jun 15, 2021 30.60 30.84 28.25 28.69 247,814 -2.16(-7.00%)
Jun 14, 2021 29.38 31.47 29.21 30.85 288,951 +1.64(+5.61%)
Jun 11, 2021 28.68 29.75 28.06 29.21 171,275 +0.84(+2.96%)
Jun 10, 2021 28.72 30.36 28.05 28.37 198,951 -0.69(-2.37%)
Jun 09, 2021 34.91 34.91 28.76 29.06 535,349 -4.94(-14.53%)
Jun 08, 2021 33.21 36.46 33.21 34.00 623,855 +1.07(+3.25%)
Jun 07, 2021 31.83 33.08 30.92 32.93 292,500 +0.84(+2.62%)
Jun 04, 2021 33.25 34.33 31.70 32.09 561,477 -0.73(-2.22%)
Jun 03, 2021 33.38 34.67 32.01 32.82 434,244 -1.58(-4.59%)
Jun 02, 2021 31.38 34.89 31.07 34.40 1,152,300 +3.16(+10.12%)
Jun 01, 2021 29.39 32.28 29.31 31.24 446,866 +2.05(+7.02%)
May 28, 2021 28.50 29.61 28.50 29.19 325,412 +0.82(+2.89%)
May 27, 2021 26.09 28.59 25.10 28.37 322,200 +1.82(+6.85%)
May 26, 2021 26.46 27.46 25.81 26.55 311,766 +0.69(+2.67%)
May 25, 2021 22.70 26.04 22.70 25.86 431,947 +3.12(+13.72%)
May 24, 2021 21.86 22.87 20.59 22.74 384,906 +1.15(+5.33%)
May 21, 2021 23.40 23.40 21.40 21.59 468,962 -1.40(-6.09%)
May 20, 2021 24.50 26.10 22.85 22.99 517,425 -1.53(-6.24%)
May 19, 2021 24.84 25.20 23.67 24.52 276,031 -0.51(-2.04%)
May 18, 2021 27.14 27.31 24.74 25.03 274,817 -1.69(-6.32%)
May 17, 2021 27.38 28.49 26.18 26.72 278,713 -0.66(-2.41%)
May 14, 2021 24.31 27.77 24.26 27.38 382,134 +3.29(+13.66%)
May 13, 2021 27.91 27.91 23.65 24.09 256,440 -3.21(-11.76%)
May 12, 2021 28.30 28.90 26.35 27.30 174,121 -1.36(-4.75%)
May 11, 2021 26.27 29.18 26.06 28.66 190,395 +0.75(+2.69%)
May 10, 2021 32.50 32.50 27.12 27.91 489,914 -5.00(-15.19%)
May 07, 2021 30.90 33.79 30.90 32.91 206,489 +2.38(+7.80%)
May 06, 2021 31.98 32.32 30.18 30.53 264,927 -1.44(-4.50%)
May 05, 2021 32.52 32.68 30.27 31.97 265,373 -0.20(-0.62%)
May 04, 2021 33.65 34.48 31.71 32.17 217,796 -1.75(-5.16%)
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.