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

Aurora Cannabis Inc (TSX: ACB )

9.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2020 1.050 1.050 1.020 1.020 3,585,632 -0.04(-3.77%)
Apr 29, 2020 1.040 1.070 1.030 1.060 5,444,860 +0.02(+1.92%)
Apr 28, 2020 1.100 1.110 1.010 1.040 5,163,884 -0.03(-2.80%)
Apr 27, 2020 1.030 1.110 1.020 1.070 9,100,435 +0.04(+3.88%)
Apr 24, 2020 1.010 1.030 0.9800 1.030 4,669,601 +0.02(+1.98%)
Apr 23, 2020 1.020 1.040 0.9900 1.010 3,250,660 -0.01(-0.98%)
Apr 22, 2020 1.030 1.040 1.000 1.020 2,627,699 +0.00(+0.00%)
Apr 21, 2020 1.000 1.020 0.9900 1.020 3,490,896 +0.00(+0.00%)
Apr 20, 2020 0.9700 1.040 0.9500 1.020 7,634,468 +0.05(+5.15%)
Apr 17, 2020 0.9500 1.050 0.9500 0.9700 7,676,817 +0.04(+4.30%)
Apr 16, 2020 1.000 1.000 0.9200 0.9300 6,330,999 -0.06(-6.06%)
Apr 15, 2020 1.030 1.040 0.9800 0.9900 7,596,716 -0.06(-5.71%)
Apr 14, 2020 1.070 1.080 1.030 1.050 6,965,126 -0.01(-0.94%)
Apr 13, 2020 1.110 1.150 1.020 1.060 18,413,634 -0.16(-13.11%)
Apr 09, 2020 1.220 1.220 1.220 0 +0.02(+1.67%)
Apr 08, 2020 1.140 1.220 1.120 1.200 9,808,452 +0.08(+7.14%)
Apr 07, 2020 1.180 1.180 1.110 1.120 7,144,996 +0.00(+0.00%)
Apr 06, 2020 1.200 1.220 1.110 1.120 9,443,235 -0.01(-0.88%)
Apr 03, 2020 1.200 1.220 1.110 1.130 8,231,442 -0.06(-5.04%)
Apr 02, 2020 1.180 1.290 1.150 1.190 10,659,249 +0.03(+2.59%)
Apr 01, 2020 1.240 1.260 1.110 1.160 10,726,564 -0.10(-7.94%)
Mar 31, 2020 1.280 1.400 1.250 1.260 12,758,332 -0.03(-2.33%)
Mar 30, 2020 1.460 1.460 1.210 1.290 15,240,345 -0.17(-11.64%)
Mar 27, 2020 1.500 1.580 1.350 1.460 27,639,648 +0.20(+15.87%)
Mar 26, 2020 1.090 1.410 1.080 1.260 27,518,924 +0.20(+18.87%)
Mar 25, 2020 1.050 1.150 1.000 1.060 14,097,145 +0.01(+0.95%)
Mar 24, 2020 1.080 1.080 1.000 1.050 8,993,887 +0.05(+5.00%)
Mar 23, 2020 1.160 1.160 0.9600 1.000 14,008,859 -0.05(-4.76%)
Mar 20, 2020 1.000 1.200 1.000 1.050 16,382,069 +0.08(+8.25%)
Mar 19, 2020 0.9100 1.020 0.9000 0.9700 9,766,175 +0.07(+7.78%)
Mar 18, 2020 0.9700 1.010 0.8800 0.9000 8,333,435 -0.11(-10.89%)
Mar 17, 2020 1.030 1.050 0.9500 1.010 8,234,332 +0.02(+2.02%)
Mar 16, 2020 0.9800 1.070 0.9600 0.9900 9,199,142 -0.08(-7.48%)
Mar 13, 2020 1.050 1.110 0.9800 1.070 8,578,957 +0.11(+11.46%)
Mar 12, 2020 0.9200 1.020 0.8700 0.9600 18,169,734 -0.21(-17.95%)
Mar 11, 2020 1.290 1.340 1.160 1.170 7,919,339 -0.16(-12.03%)
Mar 10, 2020 1.420 1.450 1.310 1.330 7,818,862 +0.04(+3.10%)
Mar 09, 2020 1.250 1.470 1.210 1.290 11,257,725 -0.27(-17.31%)
Mar 06, 2020 1.720 1.730 1.530 1.560 7,025,302 -0.21(-11.86%)
Mar 05, 2020 1.810 1.850 1.760 1.770 5,611,876 -0.09(-4.84%)
Mar 04, 2020 1.800 1.900 1.770 1.860 6,150,381 +0.09(+5.08%)
Mar 03, 2020 1.820 1.860 1.750 1.770 4,573,604 -0.04(-2.21%)
Mar 02, 2020 1.880 1.890 1.750 1.810 6,112,811 +0.00(+0.00%)
Feb 28, 2020 1.830 1.890 1.780 1.810 23,321,788 -0.14(-7.18%)
Feb 27, 2020 1.950 2.040 1.800 1.950 6,425,523 -0.06(-2.99%)
Feb 26, 2020 1.980 2.090 1.980 2.010 5,614,236 +0.00(+0.00%)
Feb 25, 2020 2.090 2.110 1.980 2.010 6,150,980 -0.07(-3.37%)
Feb 24, 2020 2.110 2.150 2.050 2.080 6,431,053 -0.13(-5.88%)
Feb 21, 2020 2.240 2.250 2.160 2.210 4,191,603 -0.02(-0.90%)
Feb 20, 2020 2.300 2.360 2.190 2.230 7,253,459 -0.03(-1.33%)
Feb 19, 2020 2.200 2.310 2.170 2.260 5,253,669 +0.08(+3.67%)
Feb 18, 2020 2.050 2.190 2.050 2.180 9,330,842 +0.12(+5.83%)
Feb 14, 2020 2.060 2.060 2.060 0 +0.10(+5.10%)
Feb 13, 2020 1.920 2.070 1.900 1.960 11,449,753 +0.04(+2.08%)
Feb 12, 2020 2.080 2.100 1.910 1.920 7,414,857 -0.13(-6.34%)
Feb 11, 2020 2.060 2.220 2.020 2.050 9,797,787 -0.03(-1.44%)
Feb 10, 2020 2.190 2.230 2.060 2.080 7,804,973 -0.18(-7.96%)
Feb 07, 2020 2.200 2.380 2.190 2.260 13,673,970 -0.41(-15.36%)
Feb 06, 2020 2.770 2.840 2.660 2.670 4,011,287 -0.14(-4.98%)
Feb 05, 2020 2.900 2.920 2.720 2.810 7,796,141 -0.02(-0.71%)
Feb 04, 2020 2.700 2.870 2.690 2.830 7,984,461 +0.17(+6.39%)
Feb 03, 2020 2.580 2.660 2.510 2.660 6,547,521 +0.16(+6.40%)
Jan 31, 2020 2.550 2.570 2.470 2.500 2,145,561 -0.05(-1.96%)
Jan 30, 2020 2.510 2.600 2.510 2.550 3,521,489 +0.01(+0.39%)
Jan 29, 2020 2.630 2.660 2.530 2.540 3,601,734 -0.06(-2.31%)
Jan 28, 2020 2.570 2.640 2.510 2.600 5,860,693 +0.12(+4.84%)
Jan 27, 2020 2.480 2.600 2.420 2.480 4,204,113 -0.12(-4.62%)
Jan 24, 2020 2.760 2.770 2.590 2.600 5,500,880 -0.13(-4.76%)
Jan 23, 2020 2.660 2.790 2.620 2.730 6,442,639 +0.05(+1.87%)
Jan 22, 2020 2.650 2.760 2.550 2.680 7,473,745 +0.08(+3.08%)
Jan 21, 2020 2.770 2.820 2.530 2.600 8,445,900 -0.15(-5.45%)
Jan 20, 2020 2.770 2.880 2.740 2.750 4,575,700 -0.02(-0.72%)
Jan 17, 2020 2.800 2.850 2.660 2.770 10,298,088 -0.02(-0.72%)
Jan 16, 2020 2.870 3.020 2.740 2.790 19,667,284 +0.10(+3.72%)
Jan 15, 2020 2.440 2.730 2.370 2.690 19,578,056 +0.36(+15.45%)
Jan 14, 2020 2.180 2.420 2.140 2.330 14,584,797 +0.11(+4.95%)
Jan 13, 2020 2.030 2.240 1.960 2.220 18,135,934 +0.07(+3.26%)
Jan 10, 2020 2.270 2.280 2.150 2.150 14,149,581 -0.27(-11.16%)
Jan 09, 2020 2.310 2.460 2.270 2.420 10,962,272 +0.15(+6.61%)
Jan 08, 2020 2.300 2.400 2.220 2.270 12,122,608 -0.12(-5.02%)
Jan 07, 2020 2.460 2.520 2.380 2.390 6,871,407 -0.07(-2.85%)
Jan 06, 2020 2.590 2.620 2.450 2.460 8,077,085 -0.14(-5.38%)
Jan 03, 2020 2.620 2.750 2.600 2.600 6,560,382 -0.03(-1.14%)
Jan 02, 2020 2.920 2.940 2.620 2.630 11,678,029 -0.16(-5.73%)
Dec 31, 2019 2.790 2.790 2.790 0 +0.30(+12.05%)
Dec 30, 2019 2.490 2.570 2.460 2.490 6,312,923 -0.01(-0.40%)
Dec 27, 2019 2.550 2.590 2.500 2.500 8,540,196 -0.12(-4.58%)
Dec 24, 2019 2.620 2.620 2.620 0 -0.03(-1.13%)
Dec 23, 2019 2.820 2.870 2.650 2.650 13,958,467 -0.30(-10.17%)
Dec 20, 2019 2.970 3.040 2.920 2.950 9,103,142 -0.02(-0.67%)
Dec 19, 2019 2.850 3.080 2.820 2.970 9,643,852 +0.12(+4.21%)
Dec 18, 2019 3.040 3.050 2.850 2.850 14,269,773 -0.23(-7.47%)
Dec 17, 2019 3.290 3.290 3.030 3.080 13,422,127 -0.23(-6.95%)
Dec 16, 2019 3.470 3.540 3.310 3.310 7,566,596 -0.16(-4.61%)
Dec 13, 2019 3.460 3.610 3.420 3.470 9,966,248 +0.03(+0.87%)
Dec 12, 2019 3.280 3.440 3.230 3.440 8,347,105 +0.22(+6.83%)
Dec 11, 2019 3.330 3.440 3.210 3.220 7,220,259 -0.10(-3.01%)
Dec 10, 2019 3.440 3.480 3.310 3.320 5,839,421 -0.14(-4.05%)
Dec 09, 2019 3.230 3.470 3.200 3.460 10,828,468 +0.25(+7.79%)
Dec 06, 2019 3.220 3.250 3.200 3.210 2,866,658 +0.00(+0.00%)
Dec 05, 2019 3.270 3.310 3.190 3.210 5,977,195 -0.05(-1.53%)
Dec 04, 2019 3.300 3.300 3.210 3.260 4,186,349 -0.01(-0.31%)
Dec 03, 2019 3.180 3.390 3.170 3.270 9,005,960 +0.05(+1.55%)
Dec 02, 2019 3.340 3.390 3.200 3.220 5,710,209 -0.10(-3.01%)
Nov 29, 2019 3.480 3.490 3.270 3.320 6,620,313 -0.16(-4.60%)
Nov 28, 2019 3.410 3.530 3.360 3.480 5,335,592 +0.12(+3.57%)
Nov 27, 2019 3.270 3.380 3.230 3.360 10,910,432 +0.15(+4.67%)
Nov 26, 2019 3.270 3.410 3.140 3.210 13,028,528 -0.12(-3.60%)
Nov 25, 2019 3.580 3.750 3.320 3.330 13,700,028 -0.25(-6.98%)
Nov 22, 2019 4.060 4.090 3.570 3.580 20,292,932 -0.56(-13.53%)
Nov 21, 2019 3.710 4.320 3.590 4.140 35,622,504 +0.64(+18.29%)
Nov 20, 2019 3.200 3.630 3.130 3.500 28,365,268 +0.39(+12.54%)
Nov 19, 2019 2.880 3.250 2.820 3.110 26,421,368 +0.11(+3.67%)
Nov 18, 2019 3.580 3.640 2.990 3.000 28,689,420 -0.59(-16.43%)
Nov 15, 2019 3.630 4.190 3.570 3.590 27,188,978 -0.79(-18.04%)
Nov 14, 2019 4.500 4.550 4.130 4.380 8,220,177 -0.31(-6.61%)
Nov 13, 2019 4.740 4.760 4.630 4.690 3,481,090 -0.02(-0.42%)
Nov 12, 2019 4.750 4.890 4.700 4.710 4,719,915 -0.07(-1.46%)
Nov 11, 2019 4.960 5.020 4.760 4.780 4,065,787 -0.25(-4.97%)
Nov 08, 2019 4.750 5.050 4.710 5.030 7,026,837 +0.32(+6.79%)
Nov 07, 2019 5.000 5.040 4.710 4.710 4,287,546 -0.21(-4.27%)
Nov 06, 2019 5.000 5.150 4.900 4.920 4,423,411 -0.01(-0.20%)
Nov 05, 2019 4.750 5.050 4.720 4.930 5,322,910 +0.21(+4.45%)
Nov 04, 2019 4.740 4.820 4.710 4.720 2,203,583 +0.03(+0.64%)
Nov 01, 2019 4.730 4.800 4.690 4.690 1,852,457 -0.03(-0.64%)
Oct 31, 2019 4.770 4.790 4.620 4.720 2,310,241 -0.03(-0.63%)
Oct 30, 2019 4.700 4.850 4.690 4.750 2,545,575 +0.05(+1.06%)
Oct 29, 2019 4.780 4.800 4.680 4.700 2,350,746 -0.10(-2.08%)
Oct 28, 2019 5.030 5.150 4.800 4.800 4,441,861 -0.19(-3.81%)
Oct 25, 2019 4.800 5.000 4.760 4.990 5,298,093 +0.14(+2.89%)
Oct 24, 2019 4.800 4.890 4.720 4.850 4,077,980 +0.03(+0.62%)
Oct 23, 2019 4.650 4.870 4.590 4.820 6,248,589 +0.13(+2.77%)
Oct 22, 2019 4.730 4.800 4.650 4.690 4,617,123 -0.11(-2.29%)
Oct 21, 2019 4.840 4.890 4.610 4.800 5,077,621 -0.01(-0.21%)
Oct 18, 2019 5.100 5.120 4.800 4.810 6,687,089 -0.30(-5.87%)
Oct 17, 2019 5.000 5.140 4.870 5.110 8,791,421 +0.37(+7.81%)
Oct 16, 2019 5.030 5.030 4.740 4.740 5,210,247 -0.23(-4.63%)
Oct 15, 2019 4.790 5.080 4.660 4.970 9,425,699 +0.11(+2.26%)
Oct 11, 2019 4.860 4.860 4.860 0 -0.10(-2.02%)
Oct 10, 2019 5.350 5.400 4.950 4.960 9,730,053 -0.51(-9.32%)
Oct 09, 2019 5.560 5.710 5.450 5.470 3,919,639 -0.05(-0.91%)
Oct 08, 2019 5.440 5.660 5.250 5.520 6,255,557 +0.02(+0.36%)
Oct 07, 2019 5.800 5.800 5.470 5.500 7,338,600 -0.34(-5.82%)
Oct 04, 2019 6.150 6.190 5.810 5.840 6,448,576 -0.17(-2.83%)
Oct 03, 2019 5.650 6.030 5.440 6.010 9,638,455 +0.45(+8.09%)
Oct 02, 2019 5.330 5.760 5.050 5.560 13,850,942 +0.12(+2.21%)
Oct 01, 2019 5.750 5.830 5.360 5.440 11,886,504 -0.38(-6.53%)
Sep 30, 2019 6.050 6.090 5.740 5.820 6,540,551 -0.30(-4.90%)
Sep 27, 2019 6.210 6.400 6.100 6.120 4,378,883 -0.20(-3.16%)
Sep 26, 2019 6.480 6.500 6.210 6.320 2,697,795 -0.01(-0.16%)
Sep 25, 2019 6.280 6.460 6.000 6.330 6,217,260 +0.04(+0.64%)
Sep 24, 2019 6.700 6.720 6.260 6.290 5,762,168 -0.43(-6.40%)
Sep 23, 2019 6.550 6.970 6.540 6.720 5,294,017 +0.05(+0.75%)
Sep 20, 2019 6.770 6.780 6.550 6.670 6,880,894 -0.16(-2.34%)
Sep 19, 2019 7.000 7.020 6.820 6.830 2,925,640 -0.19(-2.71%)
Sep 18, 2019 6.960 7.190 6.900 7.020 4,389,646 +0.03(+0.43%)
Sep 17, 2019 7.150 7.350 6.810 6.990 8,087,197 -0.27(-3.72%)
Sep 16, 2019 7.650 7.730 7.230 7.260 9,184,678 -0.61(-7.75%)
Sep 13, 2019 7.810 7.960 7.680 7.870 5,195,792 +0.12(+1.55%)
Sep 12, 2019 7.790 7.970 7.600 7.750 11,308,061 -0.76(-8.93%)
Sep 11, 2019 8.280 8.570 8.130 8.510 6,631,567 +0.26(+3.15%)
Sep 10, 2019 7.920 8.270 7.770 8.250 4,191,123 +0.34(+4.30%)
Sep 09, 2019 8.200 8.250 7.760 7.910 4,667,718 -0.11(-1.37%)
Sep 06, 2019 7.780 8.190 7.660 8.020 5,294,899 +0.27(+3.48%)
Sep 05, 2019 7.410 7.760 7.350 7.750 4,185,638 +0.35(+4.73%)
Sep 04, 2019 7.700 7.740 7.220 7.400 5,442,575 -0.17(-2.25%)
Sep 03, 2019 7.290 7.590 7.250 7.570 3,573,698 +0.23(+3.13%)
Aug 30, 2019 7.340 7.340 7.340 0 -0.04(-0.54%)
Aug 29, 2019 7.520 7.540 7.340 7.380 3,041,774 -0.06(-0.81%)
Aug 28, 2019 7.320 7.500 7.170 7.440 3,747,612 +0.04(+0.54%)
Aug 27, 2019 7.680 7.760 7.380 7.400 3,527,302 -0.28(-3.65%)
Aug 26, 2019 7.570 7.750 7.350 7.680 4,315,735 +0.16(+2.13%)
Aug 23, 2019 7.600 7.810 7.500 7.520 3,204,508 -0.19(-2.46%)
Aug 22, 2019 7.760 7.890 7.680 7.710 2,317,701 -0.10(-1.28%)
Aug 21, 2019 7.910 7.950 7.750 7.810 3,266,890 -0.06(-0.76%)
Aug 20, 2019 7.810 8.000 7.710 7.870 3,830,876 +0.07(+0.90%)
Aug 19, 2019 8.220 8.220 7.670 7.800 4,436,882 -0.11(-1.39%)
Aug 16, 2019 7.710 8.130 7.650 7.910 4,776,482 +0.28(+3.67%)
Aug 15, 2019 7.900 8.000 7.520 7.630 9,358,368 -0.47(-5.80%)
Aug 14, 2019 8.610 8.650 8.070 8.100 5,931,627 -0.72(-8.16%)
Aug 13, 2019 8.600 8.910 8.550 8.820 2,891,825 +0.12(+1.38%)
Aug 12, 2019 8.550 8.740 8.320 8.700 2,697,067 +0.09(+1.05%)
Aug 09, 2019 8.760 8.820 8.440 8.610 2,754,783 -0.22(-2.49%)
Aug 08, 2019 9.010 9.060 8.750 8.830 2,949,775 +0.02(+0.23%)
Aug 07, 2019 9.020 9.070 8.720 8.810 4,262,914 -0.24(-2.65%)
Aug 06, 2019 8.910 9.510 8.750 9.050 12,751,367 +0.66(+7.87%)
Aug 02, 2019 8.390 8.390 8.390 0 +0.61(+7.84%)
Aug 01, 2019 8.210 8.330 7.730 7.780 4,660,544 -0.46(-5.58%)
Jul 31, 2019 8.390 8.400 8.220 8.240 2,084,369 +0.03(+0.37%)
Jul 30, 2019 7.980 8.480 7.900 8.210 4,829,830 +0.01(+0.12%)
Jul 29, 2019 8.360 8.380 7.910 8.200 5,626,098 -0.24(-2.84%)
Jul 26, 2019 8.550 8.680 8.370 8.440 2,267,888 -0.09(-1.06%)
Jul 25, 2019 8.590 8.800 8.500 8.530 2,020,134 -0.06(-0.70%)
Jul 24, 2019 8.700 8.740 8.520 8.590 1,666,647 -0.15(-1.72%)
Jul 23, 2019 8.790 8.910 8.650 8.740 2,223,389 -0.06(-0.68%)
Jul 22, 2019 8.910 8.930 8.450 8.800 3,520,448 -0.12(-1.35%)
Jul 19, 2019 9.010 9.210 8.890 8.920 2,451,670 -0.13(-1.44%)
Jul 18, 2019 9.600 9.610 9.050 9.050 5,938,427 -0.63(-6.51%)
Jul 17, 2019 9.460 9.740 9.440 9.680 4,129,787 +0.31(+3.31%)
Jul 16, 2019 9.190 9.420 9.040 9.370 2,989,473 +0.24(+2.63%)
Jul 15, 2019 8.810 9.190 8.620 9.130 4,421,492 +0.32(+3.63%)
Jul 12, 2019 9.340 9.350 8.800 8.810 6,382,877 -0.56(-5.98%)
Jul 11, 2019 9.610 9.780 9.370 9.370 2,951,476 -0.27(-2.80%)
Jul 10, 2019 9.640 9.690 9.570 9.640 1,995,449 +0.03(+0.31%)
Jul 09, 2019 9.660 9.690 9.550 9.610 2,203,706 -0.10(-1.03%)
Jul 08, 2019 9.760 9.850 9.690 9.710 2,141,941 -0.15(-1.52%)
Jul 05, 2019 9.950 9.990 9.830 9.860 1,608,549 -0.14(-1.40%)
Jul 04, 2019 10.00 10.05 9.930 10.00 976,363 +0.00(+0.00%)
Jul 03, 2019 9.910 10.08 9.750 10.00 2,869,475 +0.01(+0.10%)
Jul 02, 2019 10.26 10.26 9.970 9.990 2,370,702 -0.27(-2.63%)
Jun 28, 2019 10.26 10.26 10.26 0 +0.02(+0.20%)
Jun 27, 2019 10.05 10.27 9.970 10.24 4,188,876 +0.22(+2.20%)
Jun 26, 2019 9.850 10.02 9.690 10.02 2,606,391 +0.18(+1.83%)
Jun 25, 2019 9.890 10.08 9.770 9.840 3,467,546 -0.10(-1.01%)
Jun 24, 2019 9.670 9.940 9.490 9.940 4,232,039 +0.29(+3.01%)
Jun 21, 2019 9.650 9.730 9.270 9.650 8,448,032 -0.18(-1.83%)
Jun 20, 2019 9.960 10.04 9.750 9.830 3,096,499 -0.11(-1.11%)
Jun 19, 2019 10.09 10.20 9.940 9.940 2,884,056 -0.20(-1.97%)
Jun 18, 2019 10.22 10.31 10.05 10.14 2,938,898 -0.02(-0.20%)
Jun 17, 2019 10.20 10.28 10.05 10.16 2,900,365 +0.03(+0.30%)
Jun 14, 2019 10.05 10.32 9.850 10.13 3,958,171 +0.05(+0.50%)
Jun 13, 2019 10.32 10.42 10.00 10.08 2,962,044 -0.24(-2.33%)
Jun 12, 2019 10.20 10.35 10.13 10.32 2,888,807 +0.00(+0.00%)
Jun 11, 2019 10.60 10.65 10.21 10.32 4,437,016 -0.20(-1.90%)
Jun 10, 2019 10.40 10.61 10.27 10.52 4,796,191 +0.39(+3.85%)
Jun 07, 2019 9.940 10.35 9.920 10.13 4,857,578 +0.06(+0.60%)
Jun 06, 2019 10.30 10.31 9.960 10.07 4,933,635 -0.30(-2.89%)
Jun 05, 2019 10.85 10.90 10.15 10.37 7,391,339 -0.19(-1.80%)
Jun 04, 2019 9.810 10.57 9.800 10.56 8,247,191 +0.92(+9.54%)
Jun 03, 2019 10.12 10.33 9.590 9.640 9,039,446 -0.63(-6.13%)
May 31, 2019 10.60 10.62 10.17 10.27 5,591,301 -0.53(-4.91%)
May 30, 2019 10.99 11.12 10.71 10.80 3,138,482 -0.16(-1.46%)
May 29, 2019 11.15 11.17 10.94 10.96 4,119,622 -0.35(-3.09%)
May 28, 2019 11.25 11.49 11.20 11.31 4,400,568 +0.06(+0.53%)
May 27, 2019 11.18 11.31 11.16 11.25 1,366,934 +0.06(+0.54%)
May 24, 2019 11.22 11.33 11.13 11.19 3,605,730 +0.09(+0.81%)
May 23, 2019 11.47 11.48 11.06 11.10 5,773,482 -0.45(-3.90%)
May 22, 2019 11.62 11.75 11.50 11.55 5,318,607 -0.07(-0.60%)
May 21, 2019 11.60 11.79 11.50 11.62 5,388,643 -0.09(-0.77%)
May 17, 2019 11.71 11.71 11.71 0 -0.24(-2.01%)
May 16, 2019 11.75 11.97 11.45 11.95 9,519,099 +0.28(+2.40%)
May 15, 2019 10.80 11.81 10.79 11.67 17,352,128 +0.35(+3.09%)
May 14, 2019 11.00 11.43 10.93 11.32 6,551,389 +0.49(+4.52%)
May 13, 2019 10.97 11.10 10.66 10.83 5,357,119 -0.43(-3.82%)
May 10, 2019 11.15 11.32 10.95 11.26 6,746,646 +0.01(+0.09%)
May 09, 2019 11.63 11.64 11.23 11.25 5,528,198 -0.33(-2.85%)
May 08, 2019 11.54 11.78 11.52 11.58 4,561,651 +0.00(+0.00%)
May 07, 2019 11.81 11.91 11.53 11.58 5,776,410 -0.37(-3.10%)
May 06, 2019 11.45 12.00 11.00 11.95 7,614,964 +0.15(+1.27%)
May 03, 2019 11.85 11.92 11.68 11.80 3,181,744 -0.01(-0.08%)
May 02, 2019 12.09 12.10 11.53 11.81 6,872,127 -0.30(-2.48%)
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.