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 )

9.080 +0.240 (+2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 3.890 4.070 3.810 3.900 1,025,794 -0.01(-0.26%)
Apr 28, 2022 3.810 3.910 3.580 3.910 1,933,838 +0.17(+4.55%)
Apr 27, 2022 3.770 3.900 3.680 3.740 1,729,769 -0.02(-0.53%)
Apr 26, 2022 3.930 3.960 3.740 3.760 1,290,406 -0.17(-4.33%)
Apr 25, 2022 3.810 3.950 3.790 3.930 1,932,062 +0.05(+1.29%)
Apr 22, 2022 3.930 4.040 3.800 3.880 1,801,030 -0.04(-1.02%)
Apr 21, 2022 4.100 4.140 3.900 3.920 1,376,003 -0.10(-2.49%)
Apr 20, 2022 4.240 4.250 4.020 4.020 1,335,284 -0.21(-4.96%)
Apr 19, 2022 4.250 4.330 4.150 4.230 1,258,136 +0.02(+0.48%)
Apr 18, 2022 4.450 4.450 4.200 4.210 1,284,535 -0.25(-5.61%)
Apr 14, 2022 4.460 0 -0.19(-4.09%)
Apr 13, 2022 4.530 4.670 4.470 4.650 819,989 +0.15(+3.33%)
Apr 12, 2022 4.550 4.770 4.490 4.500 1,628,577 -0.03(-0.66%)
Apr 11, 2022 4.330 4.550 4.210 4.530 1,858,835 +0.13(+2.95%)
Apr 08, 2022 4.460 4.510 4.330 4.400 1,055,624 -0.02(-0.45%)
Apr 07, 2022 4.730 4.740 4.360 4.420 1,630,228 -0.32(-6.75%)
Apr 06, 2022 4.900 5.000 4.630 4.740 2,202,330 -0.14(-2.87%)
Apr 05, 2022 5.070 5.200 4.860 4.880 1,766,084 -0.29(-5.61%)
Apr 04, 2022 4.980 5.170 4.780 5.170 1,559,162 +0.24(+4.87%)
Apr 01, 2022 5.050 5.270 4.910 4.930 2,610,800 -0.05(-1.00%)
Mar 31, 2022 5.270 5.270 4.930 4.980 1,874,968 -0.19(-3.68%)
Mar 30, 2022 5.170 5.650 5.060 5.170 3,260,156 -0.02(-0.39%)
Mar 29, 2022 5.190 5.480 5.030 5.190 2,671,592 +0.07(+1.37%)
Mar 28, 2022 5.360 5.480 5.020 5.120 3,209,677 -0.46(-8.24%)
Mar 25, 2022 5.690 5.700 4.980 5.580 5,850,174 +0.52(+10.28%)
Mar 24, 2022 4.700 5.150 4.440 5.060 3,088,689 +0.48(+10.48%)
Mar 23, 2022 4.830 5.080 4.560 4.580 2,277,359 -0.05(-1.08%)
Mar 22, 2022 4.410 4.660 4.370 4.630 1,166,255 +0.26(+5.95%)
Mar 21, 2022 4.490 4.560 4.330 4.370 1,441,336 -0.15(-3.32%)
Mar 18, 2022 4.350 4.600 4.270 4.520 1,784,408 +0.12(+2.73%)
Mar 17, 2022 4.090 4.410 4.040 4.400 1,704,911 +0.26(+6.28%)
Mar 16, 2022 3.930 4.190 3.900 4.140 2,571,685 +0.28(+7.25%)
Mar 15, 2022 3.790 3.900 3.710 3.860 1,046,390 +0.10(+2.66%)
Mar 14, 2022 4.050 4.050 3.700 3.760 1,959,302 -0.27(-6.70%)
Mar 11, 2022 4.310 4.310 4.020 4.030 1,045,821 -0.23(-5.40%)
Mar 10, 2022 4.260 4.310 4.120 4.260 1,430,680 -0.14(-3.18%)
Mar 09, 2022 4.360 4.460 4.250 4.400 1,960,325 +0.17(+4.02%)
Mar 08, 2022 4.060 4.350 4.010 4.230 2,107,672 +0.19(+4.70%)
Mar 07, 2022 4.200 4.290 4.030 4.040 1,397,823 -0.18(-4.27%)
Mar 04, 2022 4.520 4.550 4.200 4.220 1,287,418 -0.26(-5.80%)
Mar 03, 2022 4.630 4.700 4.450 4.480 1,034,790 -0.15(-3.24%)
Mar 02, 2022 4.650 4.680 4.480 4.630 1,135,473 -0.02(-0.43%)
Mar 01, 2022 4.810 4.850 4.620 4.650 1,438,921 -0.17(-3.53%)
Feb 28, 2022 4.720 4.930 4.650 4.820 1,322,458 +0.02(+0.42%)
Feb 25, 2022 4.950 4.850 4.690 4.800 1,455,837 -0.11(-2.24%)
Feb 24, 2022 4.500 4.930 4.460 4.910 1,877,443 +0.15(+3.15%)
Feb 23, 2022 5.040 5.150 4.750 4.760 1,566,158 -0.19(-3.84%)
Feb 22, 2022 5.130 5.200 4.900 4.950 2,004,005 -0.31(-5.89%)
Feb 18, 2022 5.260 0 -0.30(-5.40%)
Feb 17, 2022 5.950 5.990 5.520 5.560 1,407,987 -0.42(-7.02%)
Feb 16, 2022 5.950 6.220 5.760 5.980 1,475,534 +0.06(+1.01%)
Feb 15, 2022 5.700 5.930 5.600 5.920 1,983,268 +0.42(+7.64%)
Feb 14, 2022 5.600 5.920 5.490 5.500 1,509,547 -0.24(-4.18%)
Feb 11, 2022 5.630 6.090 5.450 5.740 3,731,848 -0.11(-1.88%)
Feb 10, 2022 5.640 6.100 5.640 5.850 2,610,394 -0.06(-1.02%)
Feb 09, 2022 5.430 5.910 5.410 5.910 2,397,779 +0.59(+11.09%)
Feb 08, 2022 5.290 5.360 5.170 5.320 1,341,291 +0.03(+0.57%)
Feb 07, 2022 5.400 5.610 5.270 5.290 1,373,370 -0.08(-1.49%)
Feb 04, 2022 5.050 5.400 5.020 5.370 1,767,597 +0.36(+7.19%)
Feb 03, 2022 5.230 5.010 5.010 1,482,201 -0.37(-6.88%)
Feb 02, 2022 5.710 5.710 5.370 5.380 1,383,632 -0.30(-5.28%)
Feb 01, 2022 5.360 5.790 5.280 5.680 1,524,252 +0.37(+6.97%)
Jan 31, 2022 5.000 5.420 5.310 1,999,016 +0.31(+6.20%)
Jan 28, 2022 4.810 5.010 4.740 5.000 2,030,297 +0.19(+3.95%)
Jan 27, 2022 5.170 5.190 4.810 4.810 1,595,170 -0.31(-6.05%)
Jan 26, 2022 5.490 5.490 5.090 5.120 2,017,031 -0.21(-3.94%)
Jan 25, 2022 5.390 5.470 5.120 5.330 2,084,235 -0.07(-1.30%)
Jan 24, 2022 5.510 5.530 5.040 5.400 3,302,479 -0.19(-3.40%)
Jan 21, 2022 5.880 5.930 5.550 5.590 1,850,905 -0.34(-5.73%)
Jan 20, 2022 6.140 6.350 5.930 5.930 1,525,746 -0.14(-2.31%)
Jan 19, 2022 6.470 6.500 6.070 6.070 1,268,849 -0.33(-5.16%)
Jan 18, 2022 6.900 6.900 6.400 6.400 2,433,306 -0.50(-7.25%)
Jan 17, 2022 6.940 6.940 6.800 6.900 242,149 -0.02(-0.29%)
Jan 14, 2022 6.930 6.990 6.760 6.920 1,218,130 -0.01(-0.14%)
Jan 13, 2022 7.190 7.230 6.930 6.930 1,160,237 -0.26(-3.62%)
Jan 12, 2022 7.480 7.540 7.190 7.190 1,360,099 -0.22(-2.97%)
Jan 11, 2022 7.190 7.610 7.140 7.410 1,609,566 +0.07(+0.95%)
Jan 10, 2022 7.100 7.400 6.870 7.340 2,749,783 +0.36(+5.16%)
Jan 07, 2022 6.820 7.220 6.820 6.980 1,515,018 +0.17(+2.50%)
Jan 06, 2022 6.970 7.110 6.670 6.810 1,349,878 -0.12(-1.73%)
Jan 05, 2022 7.310 7.460 6.930 6.930 1,381,849 -0.43(-5.84%)
Jan 04, 2022 7.250 7.410 7.040 7.360 2,187,736 +0.51(+7.45%)
Dec 31, 2021 6.850 6.850 6.850 0 -0.19(-2.70%)
Dec 30, 2021 6.950 7.310 6.950 7.040 1,611,626 +0.09(+1.29%)
Dec 29, 2021 7.520 7.520 6.940 6.950 3,340,969 -1.08(-13.45%)
Dec 24, 2021 8.030 8.030 8.030 0 +0.19(+2.42%)
Dec 23, 2021 7.610 7.930 7.520 7.840 1,204,188 +0.22(+2.89%)
Dec 22, 2021 7.600 7.720 7.410 7.620 663,685 -0.10(-1.30%)
Dec 21, 2021 7.310 7.800 7.310 7.720 1,405,679 +0.40(+5.46%)
Dec 20, 2021 7.390 7.490 7.160 7.320 1,216,927 -0.25(-3.30%)
Dec 17, 2021 7.240 7.650 7.110 7.570 1,285,441 +0.30(+4.13%)
Dec 16, 2021 7.470 7.620 7.210 7.270 936,388 -0.12(-1.62%)
Dec 15, 2021 7.520 7.530 7.000 7.390 1,532,345 -0.14(-1.86%)
Dec 14, 2021 7.590 7.810 7.500 7.530 977,375 -0.17(-2.21%)
Dec 13, 2021 7.820 7.830 7.500 7.700 1,050,020 -0.08(-1.03%)
Dec 10, 2021 8.090 8.220 7.710 7.780 1,069,918 -0.19(-2.38%)
Dec 09, 2021 8.310 8.470 7.910 7.970 997,121 -0.35(-4.21%)
Dec 08, 2021 8.080 8.520 7.860 8.320 1,283,396 +0.22(+2.72%)
Dec 07, 2021 7.770 8.210 7.620 8.100 1,382,687 +0.48(+6.30%)
Dec 06, 2021 7.400 7.760 7.120 7.620 1,359,343 +0.18(+2.42%)
Dec 03, 2021 7.830 7.860 7.360 7.440 1,378,424 -0.43(-5.46%)
Dec 02, 2021 7.710 8.020 7.570 7.870 1,671,374 +0.19(+2.47%)
Dec 01, 2021 8.320 8.320 7.670 7.680 1,496,123 -0.53(-6.46%)
Nov 30, 2021 8.170 8.460 7.820 8.210 1,416,288 +0.00(+0.00%)
Nov 29, 2021 8.690 8.690 8.160 8.210 1,626,788 -0.24(-2.84%)
Nov 26, 2021 8.270 8.690 8.270 8.450 1,153,394 -0.11(-1.29%)
Nov 25, 2021 8.620 8.620 8.510 8.560 255,146 -0.03(-0.35%)
Nov 24, 2021 8.350 8.790 8.210 8.590 1,394,954 +0.20(+2.38%)
Nov 23, 2021 8.510 8.740 8.300 8.390 1,399,581 -0.10(-1.18%)
Nov 22, 2021 8.930 8.970 8.380 8.490 1,817,281 -0.38(-4.28%)
Nov 19, 2021 9.200 9.310 8.830 8.870 1,432,019 +0.05(+0.57%)
Nov 18, 2021 9.860 8.880 8.820 8.820 2,810,130 -1.14(-11.45%)
Nov 17, 2021 10.38 10.56 9.880 9.960 1,394,332 -0.54(-5.14%)
Nov 16, 2021 10.11 10.63 9.760 10.50 1,892,274 +0.35(+3.45%)
Nov 15, 2021 10.75 10.87 10.11 10.15 3,055,402 -0.57(-5.32%)
Nov 12, 2021 9.700 10.76 9.700 10.72 3,796,599 +1.19(+12.49%)
Nov 11, 2021 8.940 9.640 8.930 9.530 1,844,439 +0.66(+7.44%)
Nov 10, 2021 8.680 8.870 2,241,963 -0.43(-4.62%)
Nov 09, 2021 8.980 9.430 8.650 9.300 1,688,201 +0.18(+1.97%)
Nov 08, 2021 8.280 9.120 8.260 9.120 2,649,736 +0.86(+10.41%)
Nov 05, 2021 8.450 8.490 8.020 8.260 1,442,212 -0.25(-2.94%)
Nov 04, 2021 8.710 8.780 8.450 8.510 1,107,827 -0.11(-1.28%)
Nov 03, 2021 8.520 8.900 8.490 8.620 1,187,668 +0.07(+0.82%)
Nov 02, 2021 8.630 8.630 8.420 8.550 681,236 -0.08(-0.93%)
Nov 01, 2021 8.280 8.750 8.440 8.630 922,180 +0.42(+5.12%)
Oct 29, 2021 8.520 8.650 8.210 8.210 624,119 -0.26(-3.07%)
Oct 28, 2021 8.510 8.630 8.420 8.470 462,737 +0.04(+0.47%)
Oct 27, 2021 8.700 8.820 8.390 8.430 906,104 -0.30(-3.44%)
Oct 26, 2021 8.940 8.730 1,123,986 -0.17(-1.91%)
Oct 25, 2021 8.780 8.950 8.710 8.900 614,434 +0.15(+1.71%)
Oct 22, 2021 9.090 9.090 8.710 8.750 887,239 -0.39(-4.27%)
Oct 21, 2021 9.390 9.700 9.120 9.140 1,303,145 -0.30(-3.18%)
Oct 20, 2021 9.150 9.620 9.010 9.440 1,562,581 +0.22(+2.39%)
Oct 19, 2021 8.620 9.220 8.540 9.220 1,197,098 +0.64(+7.46%)
Oct 18, 2021 8.720 8.720 8.520 8.580 595,288 -0.12(-1.38%)
Oct 15, 2021 9.000 9.010 8.680 8.700 779,621 -0.29(-3.23%)
Oct 14, 2021 8.900 9.190 8.850 8.990 837,584 +0.15(+1.70%)
Oct 13, 2021 8.770 8.920 8.720 8.840 567,131 +0.09(+1.03%)
Oct 12, 2021 8.870 8.930 8.690 8.750 657,680 -0.24(-2.67%)
Oct 08, 2021 8.990 8.990 8.990 0 -0.23(-2.49%)
Oct 07, 2021 9.380 9.420 9.100 9.220 1,040,584 -0.04(-0.43%)
Oct 06, 2021 9.250 9.310 9.080 9.260 1,057,072 +0.05(+0.54%)
Oct 05, 2021 8.810 9.360 8.790 9.210 1,632,235 +0.36(+4.07%)
Oct 04, 2021 8.800 8.920 8.710 8.850 923,127 -0.12(-1.34%)
Oct 01, 2021 8.710 9.010 8.620 8.970 1,071,223 +0.20(+2.28%)
Sep 30, 2021 8.400 8.830 8.400 8.770 1,390,479 +0.15(+1.74%)
Sep 29, 2021 8.550 8.690 8.250 8.620 1,424,740 -0.02(-0.23%)
Sep 28, 2021 7.980 8.860 7.930 8.640 2,401,588 +0.56(+6.93%)
Sep 27, 2021 7.520 8.190 7.480 8.080 1,438,393 +0.53(+7.02%)
Sep 24, 2021 7.730 7.740 7.520 7.550 706,276 -0.24(-3.08%)
Sep 23, 2021 7.720 7.880 7.710 7.790 721,664 +0.12(+1.56%)
Sep 22, 2021 7.700 7.810 7.500 7.670 1,169,953 -0.05(-0.65%)
Sep 21, 2021 7.900 8.110 7.680 7.720 1,160,306 -0.11(-1.40%)
Sep 20, 2021 8.200 8.230 7.720 7.830 1,295,464 -0.62(-7.34%)
Sep 17, 2021 8.350 8.460 8.200 8.450 790,636 +0.05(+0.60%)
Sep 16, 2021 8.380 8.530 8.320 8.400 494,660 -0.06(-0.71%)
Sep 15, 2021 8.200 8.490 8.150 8.460 803,200 +0.22(+2.67%)
Sep 14, 2021 8.350 8.450 8.130 8.240 871,536 -0.13(-1.55%)
Sep 13, 2021 8.420 8.520 8.180 8.370 695,270 -0.04(-0.48%)
Sep 10, 2021 8.750 8.760 8.390 8.410 715,627 -0.31(-3.56%)
Sep 09, 2021 8.750 8.870 8.660 8.720 657,153 -0.01(-0.11%)
Sep 08, 2021 9.000 9.060 8.670 8.730 924,618 -0.33(-3.64%)
Sep 07, 2021 9.220 9.500 9.020 9.060 844,828 -0.22(-2.37%)
Sep 03, 2021 9.280 9.280 9.280 0 -0.04(-0.43%)
Sep 02, 2021 9.100 9.500 9.080 9.320 1,048,613 +0.23(+2.53%)
Sep 01, 2021 9.400 9.570 9.020 9.090 951,647 -0.27(-2.88%)
Aug 31, 2021 9.000 9.600 8.980 9.360 1,188,380 +0.34(+3.77%)
Aug 30, 2021 9.050 9.100 8.810 9.020 707,290 -0.05(-0.55%)
Aug 27, 2021 8.860 9.100 8.760 9.070 784,166 +0.19(+2.14%)
Aug 26, 2021 8.900 9.140 8.740 8.880 1,152,587 -0.06(-0.67%)
Aug 25, 2021 9.040 9.080 8.730 8.940 983,294 -0.17(-1.87%)
Aug 24, 2021 8.770 9.140 8.690 9.110 1,129,792 +0.31(+3.52%)
Aug 23, 2021 8.600 8.990 8.500 8.800 852,639 +0.23(+2.68%)
Aug 20, 2021 8.290 8.650 8.180 8.570 1,054,734 +0.31(+3.75%)
Aug 19, 2021 8.450 8.530 8.190 8.260 937,403 -0.20(-2.36%)
Aug 18, 2021 8.510 8.880 8.200 8.460 1,185,763 -0.05(-0.59%)
Aug 17, 2021 8.270 8.540 8.180 8.510 751,809 +0.23(+2.78%)
Aug 16, 2021 8.600 8.600 8.270 8.280 867,017 -0.25(-2.93%)
Aug 13, 2021 8.800 8.830 8.510 8.530 1,004,271 -0.30(-3.40%)
Aug 12, 2021 8.950 8.950 8.720 8.830 750,425 -0.09(-1.01%)
Aug 11, 2021 9.210 9.210 8.900 8.920 755,128 -0.24(-2.62%)
Aug 10, 2021 9.260 9.360 9.060 9.160 960,765 -0.13(-1.40%)
Aug 09, 2021 9.160 9.300 8.890 9.290 612,392 +0.12(+1.31%)
Aug 06, 2021 9.290 9.300 8.950 9.170 1,072,116 -0.05(-0.54%)
Aug 05, 2021 8.710 9.430 8.650 9.220 1,627,150 +0.53(+6.10%)
Aug 04, 2021 8.900 9.080 8.610 8.690 920,579 -0.33(-3.66%)
Aug 03, 2021 8.850 9.030 8.740 9.020 672,605 +0.26(+2.97%)
Jul 30, 2021 8.760 8.760 8.760 0 -0.08(-0.90%)
Jul 29, 2021 9.290 9.300 8.830 8.840 1,206,477 -0.31(-3.39%)
Jul 28, 2021 8.790 9.490 8.780 9.150 2,407,816 +0.56(+6.52%)
Jul 27, 2021 9.020 9.300 8.350 8.590 1,797,129 -0.43(-4.77%)
Jul 26, 2021 8.880 9.200 8.730 9.020 1,014,024 +0.13(+1.46%)
Jul 23, 2021 9.080 9.080 8.730 8.890 636,280 -0.15(-1.66%)
Jul 22, 2021 9.450 9.470 8.980 9.040 887,198 -0.41(-4.34%)
Jul 21, 2021 9.280 9.500 9.170 9.450 1,028,775 +0.20(+2.16%)
Jul 20, 2021 9.030 9.300 8.700 9.250 1,101,236 +0.28(+3.12%)
Jul 19, 2021 8.860 9.000 8.570 8.970 1,268,324 +0.08(+0.90%)
Jul 16, 2021 9.320 9.350 8.810 8.890 965,037 -0.36(-3.89%)
Jul 15, 2021 9.610 9.710 8.910 9.250 1,873,980 -0.15(-1.60%)
Jul 14, 2021 10.41 10.46 9.390 9.400 1,908,090 -1.07(-10.22%)
Jul 13, 2021 10.69 11.09 10.43 10.47 1,318,453 +0.07(+0.67%)
Jul 12, 2021 10.25 10.47 9.970 10.40 878,492 +0.18(+1.76%)
Jul 09, 2021 10.37 10.37 10.04 10.22 723,631 +0.03(+0.29%)
Jul 08, 2021 9.800 10.22 9.750 10.19 1,100,406 +0.21(+2.10%)
Jul 07, 2021 10.38 10.51 9.900 9.980 1,226,956 -0.38(-3.67%)
Jul 06, 2021 10.67 10.94 10.33 10.36 1,225,050 -0.34(-3.18%)
Jul 05, 2021 10.71 10.73 10.54 10.70 207,414 +0.09(+0.85%)
Jul 02, 2021 11.10 11.12 10.58 10.61 1,166,840 -0.62(-5.52%)
Jun 30, 2021 11.23 11.23 11.23 0 -0.05(-0.44%)
Jun 29, 2021 11.53 11.78 11.14 11.28 1,125,671 -0.19(-1.66%)
Jun 28, 2021 11.25 11.76 11.25 11.47 1,034,542 +0.22(+1.96%)
Jun 25, 2021 11.41 11.51 11.18 11.25 960,682 -0.28(-2.43%)
Jun 24, 2021 11.27 11.62 11.18 11.53 1,361,444 +0.43(+3.87%)
Jun 23, 2021 11.00 11.34 10.98 11.10 893,878 +0.12(+1.09%)
Jun 22, 2021 11.09 11.14 10.82 10.98 830,313 -0.12(-1.08%)
Jun 21, 2021 10.81 11.10 10.50 11.10 1,310,398 +0.29(+2.68%)
Jun 18, 2021 11.21 11.25 10.69 10.81 1,416,735 -0.36(-3.22%)
Jun 17, 2021 11.30 11.58 11.16 11.17 789,932 -0.19(-1.67%)
Jun 16, 2021 11.24 11.56 11.19 11.36 1,144,565 -0.04(-0.35%)
Jun 15, 2021 11.69 11.86 11.34 11.40 1,158,031 -0.32(-2.73%)
Jun 14, 2021 11.85 11.98 11.60 11.72 921,960 -0.22(-1.84%)
Jun 11, 2021 12.04 12.11 11.80 11.94 818,152 -0.04(-0.33%)
Jun 10, 2021 12.40 12.45 11.76 11.98 1,507,457 -0.40(-3.23%)
Jun 09, 2021 12.14 12.88 12.05 12.38 3,495,912 +0.25(+2.06%)
Jun 08, 2021 12.06 12.29 11.72 12.13 2,132,839 +0.18(+1.51%)
Jun 07, 2021 11.11 12.05 10.96 11.95 2,145,264 +0.87(+7.85%)
Jun 04, 2021 11.80 11.82 11.04 11.08 1,964,646 -0.59(-5.06%)
Jun 03, 2021 12.26 12.81 11.66 11.67 3,782,930 -0.48(-3.95%)
Jun 02, 2021 11.34 12.17 11.30 12.15 2,908,330 +0.81(+7.14%)
Jun 01, 2021 11.61 11.95 11.17 11.34 2,439,246 +0.10(+0.89%)
May 31, 2021 11.26 11.49 11.20 11.24 620,919 -0.30(-2.60%)
May 28, 2021 10.98 11.64 10.76 11.54 4,058,087 +0.71(+6.56%)
May 27, 2021 10.43 10.83 10.10 10.83 2,255,131 +0.53(+5.15%)
May 26, 2021 9.870 10.47 9.680 10.30 1,919,930 +0.59(+6.08%)
May 25, 2021 9.240 9.920 9.200 9.710 1,926,311 +0.55(+6.00%)
May 21, 2021 9.160 9.160 9.160 0 +0.34(+3.85%)
May 20, 2021 8.810 8.960 8.630 8.820 906,350 +0.07(+0.80%)
May 19, 2021 8.570 8.770 8.480 8.750 1,128,708 -0.16(-1.80%)
May 18, 2021 8.550 8.980 8.390 8.910 1,432,616 +0.41(+4.82%)
May 17, 2021 8.300 8.530 8.050 8.500 2,122,928 +0.21(+2.53%)
May 14, 2021 8.140 8.580 7.990 8.290 3,662,354 -0.64(-7.17%)
May 13, 2021 9.450 9.530 8.760 8.930 2,265,500 -0.43(-4.59%)
May 12, 2021 9.840 9.880 9.300 9.360 1,733,317 -0.51(-5.17%)
May 11, 2021 9.560 10.06 9.450 9.870 2,147,325 -0.28(-2.76%)
May 10, 2021 10.73 10.75 10.15 10.15 2,012,709 -0.66(-6.11%)
May 07, 2021 10.28 11.23 10.22 10.81 2,714,268 +0.53(+5.16%)
May 06, 2021 10.62 10.72 10.13 10.28 1,356,065 -0.51(-4.73%)
May 05, 2021 10.65 10.79 10.44 10.79 1,423,430 +0.09(+0.84%)
May 04, 2021 10.51 10.70 10.23 10.70 1,290,395 +0.05(+0.47%)
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.