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

Transenterix Inc (NY: TRXC )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2020 0.4388 0.4400 0.4122 0.4233 817,400 -0.00(-0.91%)
May 28, 2020 0.4300 0.4329 0.4101 0.4272 850,467 -0.00(-0.65%)
May 27, 2020 0.4300 0.4300 0.4100 0.4300 830,976 +0.00(+0.58%)
May 26, 2020 0.4300 0.4400 0.4020 0.4275 1,438,000 +0.01(+1.18%)
May 22, 2020 0.4100 0.4300 0.4000 0.4225 903,200 +0.00(+0.60%)
May 21, 2020 0.4300 0.4400 0.4000 0.4200 3,100,434 +0.03(+7.31%)
May 20, 2020 0.4056 0.4150 0.3800 0.3914 823,490 -0.01(-3.36%)
May 19, 2020 0.4000 0.4094 0.3900 0.4050 1,023,535 +0.01(+1.25%)
May 18, 2020 0.4100 0.4100 0.3900 0.4000 786,328 +0.01(+3.47%)
May 15, 2020 0.4020 0.4154 0.3699 0.3866 993,700 -0.00(-0.87%)
May 14, 2020 0.4000 0.4100 0.3900 0.3900 1,842,707 -0.07(-15.22%)
May 13, 2020 0.4800 0.4800 0.4300 0.4600 2,029,372 +0.00(+0.70%)
May 12, 2020 0.4600 0.5000 0.4401 0.4568 3,404,812 +0.02(+3.82%)
May 11, 2020 0.4300 0.4400 0.4200 0.4400 1,220,541 +0.02(+5.85%)
May 08, 2020 0.4100 0.4298 0.4000 0.4157 732,400 +0.02(+4.71%)
May 07, 2020 0.4000 0.4140 0.3900 0.3970 378,387 +0.01(+1.77%)
May 06, 2020 0.4211 0.4320 0.3900 0.3901 867,672 -0.02(-6.00%)
May 05, 2020 0.4410 0.4410 0.4100 0.4150 809,637 -0.02(-4.47%)
May 04, 2020 0.4200 0.4390 0.4120 0.4344 547,672 +0.01(+2.62%)
May 01, 2020 0.4404 0.4404 0.4147 0.4233 705,600 +0.01(+2.07%)
Apr 30, 2020 0.4388 0.4440 0.4100 0.4147 1,723,765 +0.01(+2.67%)
Apr 29, 2020 0.4500 0.4600 0.4039 0.4039 2,401,972 -0.04(-9.24%)
Apr 28, 2020 0.4636 0.4636 0.4300 0.4450 834,091 -0.01(-2.15%)
Apr 27, 2020 0.4500 0.4600 0.4302 0.4548 708,251 +0.01(+2.97%)
Apr 24, 2020 0.4500 0.4600 0.4313 0.4417 719,800 -0.01(-1.84%)
Apr 23, 2020 0.4300 0.4600 0.4200 0.4500 1,174,018 +0.02(+5.19%)
Apr 22, 2020 0.4290 0.4600 0.4201 0.4278 827,321 -0.00(-0.28%)
Apr 21, 2020 0.4800 0.4950 0.4100 0.4290 3,329,257 -0.04(-8.92%)
Apr 20, 2020 0.4150 0.4900 0.4000 0.4710 4,978,791 +0.06(+15.44%)
Apr 17, 2020 0.4000 0.4100 0.3900 0.4080 811,400 +0.01(+2.18%)
Apr 16, 2020 0.4096 0.4138 0.3840 0.3993 800,717 -0.00(-0.20%)
Apr 15, 2020 0.4000 0.4186 0.3950 0.4001 664,208 -0.01(-1.89%)
Apr 14, 2020 0.4160 0.4399 0.4000 0.4078 1,694,852 +0.01(+2.03%)
Apr 13, 2020 0.4200 0.4200 0.3900 0.3997 1,090,772 -0.01(-2.51%)
Apr 09, 2020 0.4000 0.4200 0.3800 0.4100 1,900,400 +0.03(+7.89%)
Apr 08, 2020 0.3700 0.3800 0.3500 0.3800 1,338,986 +0.01(+2.70%)
Apr 07, 2020 0.3400 0.3700 0.3200 0.3700 1,446,206 +0.03(+8.82%)
Apr 06, 2020 0.3400 0.3500 0.3217 0.3400 754,620 +0.01(+3.03%)
Apr 03, 2020 0.3355 0.3400 0.3150 0.3300 412,800 +0.00(+0.33%)
Apr 02, 2020 0.3400 0.3599 0.3150 0.3289 736,949 -0.01(-3.26%)
Apr 01, 2020 0.3680 0.3700 0.3332 0.3400 623,279 -0.01(-3.35%)
Mar 31, 2020 0.3850 0.3850 0.3500 0.3518 568,426 -0.02(-5.81%)
Mar 30, 2020 0.4000 0.4000 0.3555 0.3735 901,663 -0.01(-3.19%)
Mar 27, 2020 0.3820 0.3903 0.3550 0.3858 973,000 +0.01(+1.53%)
Mar 26, 2020 0.3700 0.3800 0.3550 0.3800 1,135,536 +0.01(+2.70%)
Mar 25, 2020 0.3400 0.3900 0.3300 0.3700 2,477,648 +0.03(+9.82%)
Mar 24, 2020 0.3280 0.3400 0.3100 0.3369 972,140 +0.03(+8.68%)
Mar 23, 2020 0.3300 0.3400 0.3100 0.3100 683,701 -0.02(-6.06%)
Mar 20, 2020 0.3300 0.3400 0.3000 0.3300 1,259,500 +0.01(+3.13%)
Mar 19, 2020 0.3000 0.3300 0.2800 0.3200 1,409,153 +0.03(+10.34%)
Mar 18, 2020 0.3100 0.3200 0.2900 0.2900 1,666,020 -0.02(-6.45%)
Mar 17, 2020 0.3100 0.3200 0.3000 0.3100 2,007,382 -0.05(-13.89%)
Mar 16, 2020 0.3200 0.3900 0.3100 0.3600 2,124,204 -0.02(-6.47%)
Mar 13, 2020 0.4500 0.4500 0.3116 0.3849 7,853,100 +0.03(+9.97%)
Mar 12, 2020 0.3700 0.4000 0.3400 0.3500 2,767,415 -0.05(-13.07%)
Mar 11, 2020 0.3900 0.4150 0.3800 0.4026 4,762,304 -0.01(-1.80%)
Mar 10, 2020 0.4500 0.4500 0.3800 0.4100 9,823,702 +0.02(+4.30%)
Mar 09, 2020 0.4250 0.4250 0.3400 0.3931 8,334,775 -0.04(-9.63%)
Mar 06, 2020 0.4900 0.4900 0.4027 0.4350 15,892,400 -0.69(-61.16%)
Mar 05, 2020 1.140 1.140 1.093 1.120 661,189 -0.02(-1.75%)
Mar 04, 2020 1.190 1.210 1.070 1.140 798,512 -0.03(-2.56%)
Mar 03, 2020 1.200 1.280 1.160 1.170 977,061 -0.03(-2.50%)
Mar 02, 2020 1.220 1.240 1.180 1.200 516,714 +0.02(+1.69%)
Feb 28, 2020 1.160 1.220 1.160 1.180 634,600 -0.03(-2.48%)
Feb 27, 2020 1.200 1.230 1.140 1.210 617,694 -0.01(-0.82%)
Feb 26, 2020 1.150 1.250 1.150 1.220 763,843 +0.07(+6.09%)
Feb 25, 2020 1.200 1.240 1.120 1.150 546,733 -0.06(-4.96%)
Feb 24, 2020 1.200 1.240 1.170 1.210 384,657 +0.00(+0.00%)
Feb 21, 2020 1.250 1.255 1.200 1.210 301,300 -0.01(-0.82%)
Feb 20, 2020 1.230 1.250 1.200 1.220 304,592 +0.00(+0.00%)
Feb 19, 2020 1.270 1.270 1.200 1.220 288,250 -0.01(-0.81%)
Feb 18, 2020 1.250 1.270 1.230 1.230 442,629 -0.02(-1.60%)
Feb 14, 2020 1.210 1.260 1.200 1.250 671,300 +0.01(+0.81%)
Feb 13, 2020 1.200 1.250 1.150 1.240 1,043,208 +0.02(+1.64%)
Feb 12, 2020 1.370 1.380 1.180 1.220 5,222,777 +0.00(+0.00%)
Feb 11, 2020 1.130 1.240 1.130 1.220 837,366 +0.11(+9.91%)
Feb 10, 2020 1.230 1.230 1.100 1.110 833,886 -0.09(-7.50%)
Feb 07, 2020 1.220 1.250 1.200 1.200 496,800 -0.07(-5.51%)
Feb 06, 2020 1.250 1.290 1.230 1.270 440,625 +0.00(+0.00%)
Feb 05, 2020 1.300 1.300 1.250 1.270 272,838 -0.01(-0.78%)
Feb 04, 2020 1.300 1.330 1.160 1.280 1,599,306 +0.02(+1.59%)
Feb 03, 2020 1.280 1.350 1.260 1.260 642,821 -0.10(-7.35%)
Jan 31, 2020 1.350 1.450 1.330 1.360 1,015,600 +0.03(+2.26%)
Jan 30, 2020 1.340 1.360 1.270 1.330 817,649 +0.04(+3.10%)
Jan 29, 2020 1.370 1.370 1.290 1.290 595,272 -0.08(-5.84%)
Jan 28, 2020 1.270 1.370 1.250 1.370 790,165 +0.10(+7.87%)
Jan 27, 2020 1.380 1.380 1.270 1.270 916,797 -0.11(-7.97%)
Jan 24, 2020 1.380 1.410 1.370 1.380 430,800 -0.02(-1.43%)
Jan 23, 2020 1.450 1.450 1.378 1.400 539,955 -0.03(-2.10%)
Jan 22, 2020 1.400 1.470 1.380 1.430 853,262 +0.04(+2.88%)
Jan 21, 2020 1.510 1.530 1.390 1.390 1,665,769 -0.10(-6.71%)
Jan 17, 2020 1.590 1.620 1.480 1.490 1,394,200 -0.13(-8.02%)
Jan 16, 2020 1.640 1.640 1.570 1.620 1,379,407 -0.02(-1.22%)
Jan 15, 2020 1.730 1.740 1.510 1.640 3,359,683 +0.06(+3.80%)
Jan 14, 2020 2.250 2.620 1.570 1.580 32,904,880 +0.11(+7.48%)
Jan 13, 2020 1.470 1.500 1.400 1.470 466,270 +0.00(+0.00%)
Jan 10, 2020 1.510 1.540 1.450 1.470 468,900 -0.04(-2.65%)
Jan 09, 2020 1.500 1.610 1.450 1.510 862,069 +0.03(+2.03%)
Jan 08, 2020 1.580 1.580 1.410 1.480 957,235 +0.05(+3.50%)
Jan 07, 2020 1.470 1.480 1.430 1.430 263,350 -0.06(-4.03%)
Jan 06, 2020 1.550 1.560 1.460 1.490 481,535 -0.03(-1.97%)
Jan 03, 2020 1.490 1.530 1.450 1.520 330,900 +0.01(+0.66%)
Jan 02, 2020 1.600 1.600 1.420 1.510 531,797 +0.04(+2.72%)
Dec 31, 2019 1.400 1.500 1.360 1.470 763,700 +0.06(+4.26%)
Dec 30, 2019 1.470 1.470 1.400 1.410 533,504 -0.10(-6.62%)
Dec 27, 2019 1.590 1.610 1.480 1.510 416,300 -0.08(-5.03%)
Dec 26, 2019 1.780 1.800 1.530 1.590 714,435 -0.11(-6.47%)
Dec 24, 2019 1.400 1.750 1.400 1.700 881,500 +0.30(+21.43%)
Dec 23, 2019 1.430 1.530 1.380 1.400 626,872 -0.03(-2.10%)
Dec 20, 2019 1.400 1.600 1.370 1.430 1,563,300 +0.02(+1.42%)
Dec 19, 2019 1.390 1.500 1.350 1.410 571,504 -0.02(-1.40%)
Dec 18, 2019 1.450 1.520 1.390 1.430 654,354 -0.10(-6.54%)
Dec 17, 2019 1.750 1.750 1.510 1.530 723,796 -0.24(-13.56%)
Dec 16, 2019 1.900 1.900 1.760 1.770 533,332 -0.15(-7.81%)
Dec 13, 2019 2.120 2.189 1.880 1.920 1,163,800 -0.33(-14.67%)
Dec 12, 2019 1.910 2.270 1.840 2.250 1,161,940 +2.08(+1223.53%)
Dec 11, 2019 0.1800 0.1800 0.1600 0.1700 6,800,402 -0.01(-4.33%)
Dec 10, 2019 0.1700 0.1822 0.1700 0.1777 4,939,150 +0.00(+2.13%)
Dec 09, 2019 0.1806 0.1854 0.1730 0.1740 6,574,125 -0.01(-2.79%)
Dec 06, 2019 0.1930 0.1950 0.1767 0.1790 4,530,400 -0.01(-5.79%)
Dec 05, 2019 0.1900 0.2100 0.1900 0.1900 5,152,373 +0.00(+0.00%)
Dec 04, 2019 0.1900 0.1900 0.1900 0.1900 2,725,932 +0.00(+0.64%)
Dec 03, 2019 0.1978 0.1989 0.1850 0.1888 3,984,003 -0.01(-3.62%)
Dec 02, 2019 0.2067 0.2067 0.1815 0.1959 4,571,746 -0.01(-2.54%)
Nov 29, 2019 0.2070 0.2074 0.2000 0.2010 2,149,000 -0.00(-0.99%)
Nov 27, 2019 0.2102 0.2190 0.2011 0.2030 2,908,500 -0.01(-3.43%)
Nov 26, 2019 0.2200 0.2235 0.2011 0.2102 4,699,068 -0.02(-7.81%)
Nov 25, 2019 0.2406 0.2530 0.2100 0.2280 8,648,279 -0.01(-2.98%)
Nov 22, 2019 0.2500 0.2521 0.2300 0.2350 2,354,200 -0.01(-5.47%)
Nov 21, 2019 0.2500 0.2599 0.2470 0.2486 1,853,796 -0.00(-1.27%)
Nov 20, 2019 0.2500 0.2693 0.2480 0.2518 1,590,539 -0.00(-0.04%)
Nov 19, 2019 0.2600 0.2600 0.2470 0.2519 1,388,646 -0.01(-1.98%)
Nov 18, 2019 0.2782 0.2782 0.2505 0.2570 1,916,145 -0.00(-1.57%)
Nov 15, 2019 0.2695 0.2700 0.2600 0.2611 1,486,100 +0.00(+0.42%)
Nov 14, 2019 0.2700 0.2800 0.2500 0.2600 1,656,846 -0.01(-5.21%)
Nov 13, 2019 0.2600 0.2800 0.2500 0.2743 3,090,191 -0.04(-11.52%)
Nov 12, 2019 0.3000 0.3400 0.2700 0.3100 9,400,736 +0.04(+16.41%)
Nov 11, 2019 0.3000 0.3055 0.2500 0.2663 5,678,083 +0.04(+17.52%)
Nov 08, 2019 0.2500 0.2500 0.2201 0.2266 4,197,900 -0.00(-1.73%)
Nov 07, 2019 0.2630 0.2674 0.2301 0.2306 2,012,905 -0.02(-7.87%)
Nov 06, 2019 0.3190 0.3190 0.2450 0.2503 2,926,114 -0.03(-10.29%)
Nov 05, 2019 0.2603 0.3200 0.2525 0.2790 5,045,030 +0.02(+7.97%)
Nov 04, 2019 0.2350 0.2600 0.2350 0.2584 1,929,567 +0.02(+8.03%)
Nov 01, 2019 0.2440 0.2700 0.2300 0.2392 3,667,700 +0.01(+4.82%)
Oct 31, 2019 0.2100 0.2350 0.2050 0.2282 3,709,722 +0.01(+6.54%)
Oct 30, 2019 0.2500 0.2500 0.2066 0.2142 10,563,631 -0.09(-29.10%)
Oct 29, 2019 0.3000 0.3140 0.2900 0.3021 1,871,498 -0.01(-2.86%)
Oct 28, 2019 0.3000 0.3198 0.2801 0.3110 2,760,200 +0.01(+3.63%)
Oct 25, 2019 0.3069 0.3400 0.3000 0.3001 2,150,800 -0.01(-2.02%)
Oct 24, 2019 0.3200 0.3850 0.3026 0.3063 5,429,352 -0.01(-4.28%)
Oct 23, 2019 0.2700 0.3300 0.2600 0.3200 4,689,617 +0.05(+17.17%)
Oct 22, 2019 0.3100 0.3140 0.2500 0.2731 7,723,331 -0.03(-10.81%)
Oct 21, 2019 0.3883 0.3906 0.2900 0.3062 8,623,053 -0.07(-19.14%)
Oct 18, 2019 0.4800 0.4850 0.3720 0.3787 6,140,600 -0.06(-13.52%)
Oct 17, 2019 0.4400 0.4490 0.4200 0.4379 2,953,218 +0.01(+1.18%)
Oct 16, 2019 0.4500 0.4571 0.4300 0.4328 864,697 -0.01(-1.48%)
Oct 15, 2019 0.4609 0.4670 0.4300 0.4393 1,547,690 -0.02(-4.10%)
Oct 14, 2019 0.4598 0.4673 0.4305 0.4581 967,936 +0.01(+1.80%)
Oct 11, 2019 0.4600 0.4800 0.4339 0.4500 2,072,600 +0.02(+3.90%)
Oct 10, 2019 0.4699 0.4700 0.4170 0.4331 2,380,436 -0.03(-5.62%)
Oct 09, 2019 0.4500 0.4673 0.4442 0.4589 1,621,646 +0.01(+1.62%)
Oct 08, 2019 0.4788 0.4788 0.4100 0.4516 3,716,588 -0.01(-2.90%)
Oct 07, 2019 0.5000 0.5050 0.4650 0.4651 2,851,899 -0.03(-6.98%)
Oct 04, 2019 0.5166 0.5166 0.4844 0.5000 1,986,600 +0.01(+2.06%)
Oct 03, 2019 0.5500 0.5550 0.4600 0.4899 5,755,306 -0.06(-10.54%)
Oct 02, 2019 0.6040 0.6040 0.5440 0.5476 2,589,713 -0.06(-10.26%)
Oct 01, 2019 0.6250 0.6257 0.5900 0.6102 1,698,340 -0.01(-1.55%)
Sep 30, 2019 0.6251 0.6290 0.5800 0.6198 1,733,515 +0.00(+0.15%)
Sep 27, 2019 0.6053 0.6500 0.5936 0.6189 1,459,800 +0.03(+4.26%)
Sep 26, 2019 0.6100 0.6200 0.5900 0.5936 1,513,905 -0.02(-3.16%)
Sep 25, 2019 0.6360 0.6600 0.5710 0.6130 4,862,150 -0.02(-3.02%)
Sep 24, 2019 0.6800 0.7078 0.6300 0.6321 2,202,887 -0.05(-7.02%)
Sep 23, 2019 0.7100 0.7700 0.6744 0.6798 2,011,538 -0.01(-2.02%)
Sep 20, 2019 0.7200 0.8000 0.6938 0.6938 6,386,700 -0.01(-1.74%)
Sep 19, 2019 0.7400 0.7490 0.7000 0.7061 1,087,825 -0.01(-2.07%)
Sep 18, 2019 0.7201 0.7400 0.6920 0.7210 919,174 +0.00(+0.12%)
Sep 17, 2019 0.7511 0.7511 0.7200 0.7201 1,220,911 -0.03(-3.85%)
Sep 16, 2019 0.7513 0.7698 0.7200 0.7489 1,148,049 -0.01(-1.40%)
Sep 13, 2019 0.7600 0.7600 0.7351 0.7595 1,979,800 +0.02(+2.64%)
Sep 12, 2019 0.7200 0.7700 0.7179 0.7400 3,563,800 +0.06(+8.82%)
Sep 11, 2019 0.6500 0.6800 0.6195 0.6800 3,275,670 +0.03(+4.62%)
Sep 10, 2019 0.6800 0.6800 0.6400 0.6500 4,513,443 -0.02(-3.40%)
Sep 09, 2019 0.7690 0.7690 0.6670 0.6729 4,693,648 -0.09(-11.53%)
Sep 06, 2019 0.7800 0.7900 0.7514 0.7606 2,660,800 +0.01(+1.41%)
Sep 05, 2019 0.7400 0.7690 0.7153 0.7500 9,427,542 -0.15(-16.20%)
Sep 04, 2019 0.8801 0.9000 0.8521 0.8950 1,897,901 +0.01(+1.06%)
Sep 03, 2019 0.9200 0.9212 0.8500 0.8856 1,854,459 -0.03(-3.29%)
Aug 30, 2019 0.9600 0.9700 0.9100 0.9157 1,030,700 -0.01(-1.52%)
Aug 29, 2019 0.9300 0.9420 0.9200 0.9298 838,797 +0.01(+1.07%)
Aug 28, 2019 0.9100 0.9400 0.9000 0.9200 1,330,773 +0.00(+0.38%)
Aug 27, 2019 0.9500 0.9500 0.9050 0.9165 1,918,140 -0.02(-2.14%)
Aug 26, 2019 0.9700 1.000 0.9250 0.9365 2,098,284 -0.04(-3.76%)
Aug 23, 2019 1.000 1.020 0.9600 0.9731 1,780,400 -0.03(-2.68%)
Aug 22, 2019 0.9850 1.020 0.9800 0.9999 1,159,506 +0.01(+0.99%)
Aug 21, 2019 0.9900 1.040 0.9600 0.9901 2,627,269 +0.01(+1.07%)
Aug 20, 2019 0.9600 0.9996 0.9400 0.9796 2,519,049 -0.03(-3.01%)
Aug 19, 2019 0.9600 1.010 0.9300 1.010 2,999,601 +0.05(+4.96%)
Aug 16, 2019 0.9500 1.020 0.9500 0.9623 1,995,700 +0.01(+1.29%)
Aug 15, 2019 0.9800 1.010 0.9400 0.9500 7,199,810 -0.03(-3.12%)
Aug 14, 2019 1.020 1.020 0.9500 0.9806 4,070,219 -0.06(-5.71%)
Aug 13, 2019 1.080 1.090 1.020 1.040 3,221,969 -0.04(-3.70%)
Aug 12, 2019 1.050 1.110 1.010 1.080 2,195,028 +0.03(+2.86%)
Aug 09, 2019 0.9200 1.080 0.9000 1.050 4,687,900 +0.15(+16.67%)
Aug 08, 2019 0.7900 0.9088 0.7000 0.9000 10,609,355 -0.25(-21.74%)
Aug 07, 2019 1.190 1.190 1.130 1.150 3,605,223 -0.04(-3.36%)
Aug 06, 2019 1.250 1.280 1.120 1.190 2,597,779 -0.03(-2.46%)
Aug 05, 2019 1.300 1.300 1.170 1.220 1,938,306 -0.08(-6.15%)
Aug 02, 2019 1.340 1.360 1.280 1.300 1,350,000 -0.04(-2.99%)
Aug 01, 2019 1.400 1.410 1.330 1.340 1,514,101 -0.03(-2.19%)
Jul 31, 2019 1.350 1.460 1.330 1.370 2,298,141 +0.02(+1.48%)
Jul 30, 2019 1.300 1.370 1.290 1.350 1,278,469 +0.04(+3.05%)
Jul 29, 2019 1.360 1.380 1.300 1.310 1,069,544 -0.06(-4.38%)
Jul 26, 2019 1.320 1.380 1.320 1.370 914,300 +0.05(+3.79%)
Jul 25, 2019 1.360 1.380 1.290 1.320 928,772 -0.04(-2.94%)
Jul 24, 2019 1.320 1.360 1.300 1.360 1,209,024 +0.04(+3.03%)
Jul 23, 2019 1.350 1.370 1.320 1.320 1,236,702 -0.04(-2.94%)
Jul 22, 2019 1.400 1.400 1.315 1.360 1,110,508 -0.03(-2.16%)
Jul 19, 2019 1.370 1.410 1.360 1.390 750,400 -0.04(-2.80%)
Jul 18, 2019 1.380 1.390 1.360 1.430 504,855 +0.07(+5.15%)
Jul 17, 2019 1.410 1.440 1.350 1.360 1,309,802 -0.05(-3.55%)
Jul 16, 2019 1.400 1.470 1.380 1.410 1,172,276 +0.01(+0.71%)
Jul 15, 2019 1.410 1.470 1.380 1.400 2,066,245 +0.00(+0.00%)
Jul 12, 2019 1.480 1.500 1.370 1.400 3,365,200 -0.10(-6.67%)
Jul 11, 2019 1.630 1.700 1.480 1.500 4,094,173 -0.10(-6.25%)
Jul 10, 2019 1.290 1.940 1.260 1.600 14,252,897 +0.33(+25.98%)
Jul 09, 2019 1.280 1.290 1.260 1.270 853,270 -0.01(-0.78%)
Jul 08, 2019 1.270 1.300 1.250 1.280 832,780 -0.03(-2.29%)
Jul 05, 2019 1.270 1.310 1.260 1.310 705,000 +0.02(+1.55%)
Jul 03, 2019 1.370 1.380 1.280 1.290 1,347,500 -0.06(-4.44%)
Jul 02, 2019 1.380 1.400 1.330 1.350 1,028,170 -0.04(-2.88%)
Jul 01, 2019 1.400 1.430 1.350 1.390 2,452,520 +0.03(+2.21%)
Jun 28, 2019 1.270 1.410 1.240 1.360 7,655,600 +0.08(+6.25%)
Jun 27, 2019 1.260 1.290 1.200 1.280 2,192,251 +0.03(+2.40%)
Jun 26, 2019 1.200 1.270 1.190 1.250 1,431,641 +0.04(+3.31%)
Jun 25, 2019 1.230 1.240 1.180 1.210 1,005,873 -0.01(-0.82%)
Jun 24, 2019 1.250 1.280 1.200 1.220 2,238,590 -0.05(-3.94%)
Jun 21, 2019 1.300 1.300 1.230 1.270 8,258,900 -0.05(-3.79%)
Jun 20, 2019 1.330 1.340 1.290 1.320 1,264,643 -0.01(-0.75%)
Jun 19, 2019 1.320 1.330 1.270 1.330 1,064,515 +0.04(+3.10%)
Jun 18, 2019 1.310 1.380 1.270 1.290 1,968,683 -0.02(-1.53%)
Jun 17, 2019 1.320 1.350 1.280 1.310 1,370,993 -0.01(-0.76%)
Jun 14, 2019 1.410 1.410 1.310 1.320 1,166,800 -0.11(-7.69%)
Jun 13, 2019 1.340 1.430 1.290 1.430 1,584,993 +0.09(+6.72%)
Jun 12, 2019 1.360 1.370 1.300 1.340 862,392 -0.03(-2.19%)
Jun 11, 2019 1.380 1.400 1.340 1.370 1,054,578 -0.01(-0.72%)
Jun 10, 2019 1.280 1.400 1.260 1.380 1,865,235 +0.10(+7.81%)
Jun 07, 2019 1.290 1.300 1.250 1.280 1,396,300 -0.01(-0.78%)
Jun 06, 2019 1.310 1.330 1.260 1.290 897,323 -0.02(-1.53%)
Jun 05, 2019 1.390 1.400 1.280 1.310 1,233,964 -0.04(-2.96%)
Jun 04, 2019 1.300 1.360 1.270 1.350 1,467,142 +0.08(+6.30%)
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.