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

Recursion Pharmaceuticals Inc Cl A (NQ: RXRX )

8.280 -0.590 (-6.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2023 8.830 9.260 8.455 8.770 4,152,269 -0.05(-0.57%)
May 30, 2023 9.070 9.660 8.455 8.820 2,356,746 -0.11(-1.23%)
May 26, 2023 8.640 9.040 8.430 8.930 1,751,975 +0.27(+3.12%)
May 25, 2023 9.340 9.570 8.110 8.660 2,672,391 -0.29(-3.29%)
May 24, 2023 9.120 9.180 8.305 8.955 2,782,672 -0.29(-3.19%)
May 23, 2023 7.990 10.22 7.870 9.250 9,806,115 +1.13(+13.92%)
May 22, 2023 6.450 9.460 6.440 8.120 15,801,632 +1.69(+26.28%)
May 19, 2023 5.590 6.590 5.510 6.430 3,850,131 +0.96(+17.55%)
May 18, 2023 5.350 5.550 5.150 5.470 1,431,689 +0.09(+1.67%)
May 17, 2023 5.140 5.400 4.990 5.380 1,458,084 +0.25(+4.87%)
May 16, 2023 5.480 5.567 4.920 5.130 1,728,676 -0.47(-8.39%)
May 15, 2023 5.310 5.715 5.190 5.600 1,318,863 +0.31(+5.86%)
May 12, 2023 5.500 5.500 5.130 5.290 1,218,061 -0.11(-2.04%)
May 11, 2023 5.470 5.510 5.075 5.400 1,725,002 -0.11(-2.00%)
May 10, 2023 5.880 5.880 5.105 5.510 1,660,059 -0.25(-4.34%)
May 09, 2023 5.540 5.915 5.455 5.760 1,448,922 +0.16(+2.86%)
May 08, 2023 5.340 5.690 5.070 5.600 2,140,398 +0.44(+8.53%)
May 05, 2023 5.190 5.290 5.030 5.160 1,174,897 +0.02(+0.39%)
May 04, 2023 5.110 5.195 4.802 5.140 1,444,142 -0.02(-0.39%)
May 03, 2023 4.580 5.185 4.550 5.160 3,064,906 +0.60(+13.16%)
May 02, 2023 4.770 4.820 4.540 4.560 1,599,231 -0.23(-4.80%)
May 01, 2023 4.770 4.940 4.690 4.790 1,348,737 +0.02(+0.42%)
Apr 28, 2023 4.870 4.930 4.620 4.770 1,063,094 -0.12(-2.45%)
Apr 27, 2023 4.980 5.030 4.820 4.890 1,009,640 -0.08(-1.61%)
Apr 26, 2023 5.160 5.310 4.945 4.970 1,188,199 -0.20(-3.87%)
Apr 25, 2023 5.340 5.460 5.103 5.170 1,245,723 -0.23(-4.26%)
Apr 24, 2023 5.690 5.690 5.315 5.400 972,558 -0.32(-5.59%)
Apr 21, 2023 5.480 5.840 5.465 5.720 1,420,867 +0.28(+5.15%)
Apr 20, 2023 5.860 5.860 5.390 5.440 1,390,069 -0.53(-8.88%)
Apr 19, 2023 5.840 5.980 5.685 5.970 1,016,423 +0.03(+0.51%)
Apr 18, 2023 6.310 6.310 5.820 5.940 1,202,549 -0.33(-5.26%)
Apr 17, 2023 5.960 6.290 5.850 6.270 1,751,637 +0.33(+5.56%)
Apr 14, 2023 6.520 6.570 5.860 5.940 1,128,772 -0.61(-9.31%)
Apr 13, 2023 6.200 6.660 6.170 6.550 1,547,406 +0.40(+6.50%)
Apr 12, 2023 6.760 6.760 6.115 6.150 1,061,043 -0.41(-6.25%)
Apr 11, 2023 6.540 6.590 6.330 6.560 972,849 +0.04(+0.61%)
Apr 10, 2023 6.600 6.600 6.410 6.520 1,483,443 -0.13(-1.95%)
Apr 06, 2023 6.430 6.730 6.360 6.650 907,850 +0.20(+3.10%)
Apr 05, 2023 6.500 6.710 6.380 6.450 845,050 -0.12(-1.83%)
Apr 04, 2023 7.000 7.000 6.415 6.570 807,793 -0.32(-4.64%)
Apr 03, 2023 6.640 6.890 6.600 6.890 857,740 +0.22(+3.30%)
Mar 31, 2023 6.520 6.765 6.480 6.670 1,174,802 +0.22(+3.41%)
Mar 30, 2023 6.820 6.820 6.430 6.450 845,791 -0.30(-4.44%)
Mar 29, 2023 6.530 6.760 6.500 6.750 868,908 +0.33(+5.14%)
Mar 28, 2023 6.700 6.810 6.400 6.420 512,501 -0.30(-4.46%)
Mar 27, 2023 6.730 6.960 6.700 6.720 738,131 +0.03(+0.45%)
Mar 24, 2023 6.700 6.790 6.450 6.690 1,022,622 -0.08(-1.18%)
Mar 23, 2023 7.060 7.080 6.434 6.770 2,178,347 -0.21(-3.01%)
Mar 22, 2023 7.400 7.470 6.950 6.980 862,761 -0.45(-6.06%)
Mar 21, 2023 7.330 7.500 7.270 7.430 825,065 +0.17(+2.34%)
Mar 20, 2023 7.410 7.415 7.110 7.260 838,222 -0.15(-2.02%)
Mar 17, 2023 7.580 7.710 7.360 7.410 2,488,294 -0.24(-3.14%)
Mar 16, 2023 7.710 7.750 7.330 7.650 928,740 +0.17(+2.27%)
Mar 15, 2023 7.430 7.590 7.130 7.480 1,146,822 -0.15(-1.97%)
Mar 14, 2023 7.950 7.950 7.370 7.630 1,046,862 -0.04(-0.52%)
Mar 13, 2023 6.980 7.750 6.870 7.670 1,486,645 +0.60(+8.49%)
Mar 10, 2023 7.440 7.480 6.755 7.070 1,862,611 -0.43(-5.73%)
Mar 09, 2023 8.120 8.207 7.410 7.500 1,090,284 -0.60(-7.41%)
Mar 08, 2023 8.280 8.280 7.965 8.100 830,815 -0.15(-1.82%)
Mar 07, 2023 8.210 8.530 8.070 8.250 633,947 +0.04(+0.49%)
Mar 06, 2023 8.500 8.585 8.090 8.210 872,461 -0.27(-3.18%)
Mar 03, 2023 8.110 8.555 8.031 8.480 808,578 +0.47(+5.87%)
Mar 02, 2023 7.910 8.170 7.700 8.010 1,045,120 +0.06(+0.75%)
Mar 01, 2023 8.130 8.240 7.815 7.950 906,208 -0.20(-2.45%)
Feb 28, 2023 7.970 8.780 7.850 8.150 1,362,852 +0.43(+5.57%)
Feb 27, 2023 7.810 7.810 7.550 7.720 630,744 +0.11(+1.45%)
Feb 24, 2023 7.700 7.860 7.550 7.610 1,093,751 -0.24(-3.06%)
Feb 23, 2023 8.080 8.100 7.720 7.850 716,243 -0.09(-1.13%)
Feb 22, 2023 7.840 7.950 7.670 7.940 766,754 +0.23(+2.98%)
Feb 21, 2023 7.910 8.030 7.640 7.710 1,153,978 -0.28(-3.50%)
Feb 17, 2023 7.770 7.990 7.560 7.990 886,581 +0.17(+2.17%)
Feb 16, 2023 8.420 8.420 7.790 7.820 983,300 -0.62(-7.35%)
Feb 15, 2023 8.330 8.490 8.171 8.440 666,693 +0.11(+1.32%)
Feb 14, 2023 7.970 8.420 7.880 8.330 538,616 +0.35(+4.39%)
Feb 13, 2023 8.200 8.225 7.890 7.980 577,886 -0.21(-2.56%)
Feb 10, 2023 8.150 8.250 7.830 8.190 574,731 +0.13(+1.61%)
Feb 09, 2023 8.500 8.545 8.020 8.060 939,142 -0.24(-2.89%)
Feb 08, 2023 8.820 9.000 8.280 8.300 778,233 -0.56(-6.32%)
Feb 07, 2023 9.070 9.126 8.570 8.860 937,880 -0.24(-2.64%)
Feb 06, 2023 9.570 9.730 9.040 9.100 711,937 -0.57(-5.89%)
Feb 03, 2023 9.100 9.735 9.080 9.670 1,311,146 +0.30(+3.20%)
Feb 02, 2023 8.700 9.630 8.630 9.370 1,325,612 +0.82(+9.59%)
Feb 01, 2023 8.270 8.700 7.970 8.550 918,233 +0.22(+2.64%)
Jan 31, 2023 8.090 8.460 8.090 8.330 704,346 +0.27(+3.35%)
Jan 30, 2023 8.430 8.510 7.980 8.060 896,340 -0.48(-5.62%)
Jan 27, 2023 8.230 8.680 8.150 8.540 732,373 +0.35(+4.27%)
Jan 26, 2023 8.310 8.365 7.945 8.190 584,903 -0.03(-0.36%)
Jan 25, 2023 8.430 8.430 7.740 8.220 964,454 -0.37(-4.31%)
Jan 24, 2023 8.610 8.870 8.490 8.590 926,983 -0.12(-1.38%)
Jan 23, 2023 8.550 8.950 8.280 8.710 1,105,448 +0.06(+0.69%)
Jan 20, 2023 8.640 8.715 8.410 8.650 922,654 +0.18(+2.13%)
Jan 19, 2023 8.880 8.885 8.250 8.470 577,253 -0.47(-5.26%)
Jan 18, 2023 9.310 9.480 8.930 8.940 790,246 -0.24(-2.61%)
Jan 17, 2023 9.130 9.480 8.900 9.180 1,296,348 +0.48(+5.52%)
Jan 13, 2023 8.580 9.000 8.450 8.700 1,374,478 -0.01(-0.11%)
Jan 12, 2023 7.990 8.720 7.700 8.710 1,017,528 +0.79(+9.97%)
Jan 11, 2023 7.790 7.995 7.630 7.920 683,252 +0.13(+1.67%)
Jan 10, 2023 7.520 7.840 7.470 7.790 718,731 +0.27(+3.59%)
Jan 09, 2023 7.570 7.950 7.430 7.520 1,455,984 +0.08(+1.08%)
Jan 06, 2023 7.470 7.595 7.100 7.440 791,654 +0.07(+0.95%)
Jan 05, 2023 7.750 7.750 7.220 7.370 848,503 -0.45(-5.75%)
Jan 04, 2023 7.640 7.890 7.520 7.820 765,871 +0.27(+3.58%)
Jan 03, 2023 7.770 7.870 7.360 7.550 1,190,055 -0.16(-2.08%)
Dec 30, 2022 7.510 7.735 7.325 7.710 1,130,716 +0.04(+0.52%)
Dec 29, 2022 7.330 7.920 7.200 7.670 1,307,395 +0.47(+6.53%)
Dec 28, 2022 7.170 7.330 7.045 7.200 1,025,943 +0.04(+0.56%)
Dec 27, 2022 7.510 7.620 7.120 7.160 991,232 -0.35(-4.66%)
Dec 23, 2022 7.560 7.690 7.321 7.510 1,056,598 -0.12(-1.57%)
Dec 22, 2022 7.820 7.820 7.260 7.630 933,367 -0.10(-1.29%)
Dec 21, 2022 7.800 7.945 7.430 7.730 992,842 +0.09(+1.18%)
Dec 20, 2022 7.550 7.770 7.430 7.640 1,658,114 +0.03(+0.39%)
Dec 19, 2022 8.420 8.525 7.470 7.610 1,764,311 -0.82(-9.73%)
Dec 16, 2022 8.300 8.620 7.880 8.430 7,241,066 -0.04(-0.47%)
Dec 15, 2022 8.930 9.180 8.375 8.470 1,564,325 -0.66(-7.23%)
Dec 14, 2022 8.780 9.300 8.680 9.130 1,417,478 +0.28(+3.16%)
Dec 13, 2022 9.340 9.570 8.770 8.850 1,394,736 -0.02(-0.23%)
Dec 12, 2022 8.690 8.955 8.520 8.870 1,270,447 +0.25(+2.90%)
Dec 09, 2022 9.250 9.528 8.400 8.620 1,056,023 -0.72(-7.71%)
Dec 08, 2022 9.440 9.720 9.155 9.340 1,124,119 +0.01(+0.11%)
Dec 07, 2022 9.100 9.530 9.040 9.330 813,929 +0.23(+2.53%)
Dec 06, 2022 9.160 9.300 8.865 9.100 1,097,822 -0.01(-0.11%)
Dec 05, 2022 9.260 9.420 8.970 9.110 818,751 -0.20(-2.15%)
Dec 02, 2022 9.090 9.390 9.000 9.310 722,925 +0.01(+0.11%)
Dec 01, 2022 9.260 9.520 8.770 9.300 1,322,218 -0.10(-1.06%)
Nov 30, 2022 8.920 9.410 8.370 9.400 2,325,168 +0.55(+6.21%)
Nov 29, 2022 8.410 8.918 8.390 8.850 1,441,338 +0.47(+5.61%)
Nov 28, 2022 9.160 9.320 8.250 8.380 2,422,409 -0.88(-9.50%)
Nov 25, 2022 9.220 9.520 9.110 9.260 351,959 +0.02(+0.22%)
Nov 23, 2022 9.150 9.730 9.060 9.240 1,097,732 -0.04(-0.43%)
Nov 22, 2022 9.070 9.430 8.540 9.280 1,533,703 +0.20(+2.20%)
Nov 21, 2022 9.450 9.520 8.810 9.080 1,322,872 -0.74(-7.54%)
Nov 18, 2022 11.19 11.19 9.190 9.820 2,044,292 -1.10(-10.07%)
Nov 17, 2022 11.48 11.48 10.75 10.92 1,069,982 -0.33(-2.93%)
Nov 16, 2022 11.84 11.84 10.61 11.25 1,519,736 -0.61(-5.14%)
Nov 15, 2022 12.70 12.70 11.33 11.86 2,333,843 -0.84(-6.61%)
Nov 14, 2022 12.49 13.29 12.42 12.70 1,222,961 +0.22(+1.76%)
Nov 11, 2022 11.09 12.55 11.09 12.48 1,754,126 +1.37(+12.33%)
Nov 10, 2022 10.70 11.26 10.43 11.11 1,917,527 +0.87(+8.50%)
Nov 09, 2022 9.760 10.48 9.760 10.24 1,091,699 +0.64(+6.67%)
Nov 08, 2022 9.460 9.810 9.290 9.600 852,973 +0.20(+2.13%)
Nov 07, 2022 9.740 9.840 9.250 9.400 615,242 -0.24(-2.49%)
Nov 04, 2022 10.29 10.32 9.270 9.640 1,044,741 -0.41(-4.08%)
Nov 03, 2022 10.06 10.44 9.880 10.05 727,537 -0.31(-2.99%)
Nov 02, 2022 10.50 10.36 693,299 -0.19(-1.80%)
Nov 01, 2022 10.71 11.02 10.44 10.55 1,092,541 +0.00(+0.00%)
Oct 31, 2022 10.91 11.08 10.44 10.55 776,610 -0.54(-4.87%)
Oct 28, 2022 10.63 11.18 10.41 11.09 864,101 +0.50(+4.72%)
Oct 27, 2022 11.12 11.13 10.30 10.59 748,990 -0.36(-3.29%)
Oct 26, 2022 10.67 11.55 10.27 10.95 1,334,825 +0.23(+2.15%)
Oct 25, 2022 10.97 11.78 10.67 10.72 1,231,366 -0.19(-1.74%)
Oct 24, 2022 11.17 11.17 10.45 10.91 700,265 -0.21(-1.89%)
Oct 21, 2022 10.42 11.14 10.03 11.12 893,998 +0.79(+7.65%)
Oct 20, 2022 9.800 10.76 9.800 10.33 626,521 +0.31(+3.09%)
Oct 19, 2022 10.87 10.87 9.810 10.02 1,078,731 -0.88(-8.07%)
Oct 18, 2022 10.81 11.19 10.74 10.90 611,805 +0.49(+4.71%)
Oct 17, 2022 10.73 10.79 10.01 10.41 965,418 -0.08(-0.76%)
Oct 14, 2022 11.03 11.44 10.41 10.49 697,164 -0.54(-4.90%)
Oct 13, 2022 10.43 11.07 10.19 11.03 551,406 +0.15(+1.38%)
Oct 12, 2022 10.94 11.05 10.50 10.88 488,612 -0.03(-0.27%)
Oct 11, 2022 10.83 11.18 10.19 10.91 541,899 +0.01(+0.09%)
Oct 10, 2022 10.90 11.07 10.54 10.90 703,600 +0.12(+1.11%)
Oct 07, 2022 11.53 11.59 10.70 10.78 815,309 -0.94(-8.02%)
Oct 06, 2022 11.61 11.84 11.38 11.72 584,432 +0.11(+0.95%)
Oct 05, 2022 11.70 11.94 11.27 11.61 607,866 -0.23(-1.94%)
Oct 04, 2022 11.26 11.84 11.11 11.84 949,100 +0.97(+8.92%)
Oct 03, 2022 10.85 11.30 10.53 10.87 1,027,149 +0.23(+2.16%)
Sep 30, 2022 10.70 11.22 10.60 10.64 1,210,767 -0.10(-0.93%)
Sep 29, 2022 11.38 11.57 10.48 10.74 1,135,541 -0.92(-7.89%)
Sep 28, 2022 10.96 11.70 10.92 11.66 1,173,043 +0.77(+7.07%)
Sep 27, 2022 10.19 11.05 10.18 10.89 1,192,290 +0.92(+9.23%)
Sep 26, 2022 10.79 11.24 9.870 9.970 950,710 -0.82(-7.60%)
Sep 23, 2022 10.60 11.07 10.39 10.79 1,050,364 +0.08(+0.75%)
Sep 22, 2022 10.85 10.85 10.31 10.71 875,437 -0.15(-1.38%)
Sep 21, 2022 10.91 11.50 10.47 10.86 1,040,575 -0.08(-0.73%)
Sep 20, 2022 10.32 11.08 10.30 10.94 862,914 +0.44(+4.19%)
Sep 19, 2022 10.47 10.67 9.830 10.50 1,777,267 -0.30(-2.78%)
Sep 16, 2022 12.95 12.95 10.62 10.80 10,532,171 -2.31(-17.62%)
Sep 15, 2022 13.30 14.18 12.85 13.11 1,686,709 -0.36(-2.67%)
Sep 14, 2022 13.45 14.02 12.70 13.47 1,505,397 +0.09(+0.67%)
Sep 13, 2022 12.68 13.65 12.66 13.38 1,637,372 -0.22(-1.62%)
Sep 12, 2022 13.28 13.64 13.03 13.60 1,261,455 +0.33(+2.49%)
Sep 09, 2022 12.96 13.40 12.69 13.27 999,033 +0.44(+3.43%)
Sep 08, 2022 11.77 12.96 11.77 12.83 1,353,485 +0.88(+7.36%)
Sep 07, 2022 10.73 12.05 10.73 11.95 1,147,591 +1.03(+9.43%)
Sep 06, 2022 10.38 11.46 10.33 10.92 1,120,563 +0.69(+6.74%)
Sep 02, 2022 11.13 11.13 10.11 10.23 764,323 -0.65(-5.97%)
Sep 01, 2022 10.27 10.90 10.03 10.88 790,410 +0.37(+3.52%)
Aug 31, 2022 10.16 10.57 9.960 10.51 705,095 +0.52(+5.21%)
Aug 30, 2022 10.34 10.47 9.820 9.990 616,623 -0.21(-2.06%)
Aug 29, 2022 10.29 10.69 10.01 10.20 502,853 -0.35(-3.32%)
Aug 26, 2022 10.94 11.09 10.54 10.55 495,485 -0.51(-4.61%)
Aug 25, 2022 11.00 11.12 10.63 11.06 517,317 +0.20(+1.84%)
Aug 24, 2022 10.12 10.99 10.01 10.86 602,120 +0.83(+8.28%)
Aug 23, 2022 9.720 10.28 9.512 10.03 610,255 +0.38(+3.94%)
Aug 22, 2022 9.490 9.820 9.470 9.650 733,782 -0.15(-1.53%)
Aug 19, 2022 10.71 10.72 9.435 9.800 1,972,824 -0.97(-9.01%)
Aug 18, 2022 11.13 11.32 10.47 10.77 990,674 -0.75(-6.51%)
Aug 17, 2022 12.05 12.18 11.08 11.52 1,288,535 -0.80(-6.49%)
Aug 16, 2022 12.77 12.97 12.03 12.32 1,054,103 -0.64(-4.94%)
Aug 15, 2022 12.04 13.06 11.82 12.96 1,352,920 +0.92(+7.64%)
Aug 12, 2022 11.21 12.15 10.89 12.04 1,304,503 +0.83(+7.40%)
Aug 11, 2022 9.900 11.25 9.770 11.21 1,688,358 +1.34(+13.58%)
Aug 10, 2022 9.350 9.990 9.210 9.870 1,350,002 +1.06(+12.03%)
Aug 09, 2022 9.240 9.390 8.630 8.810 672,106 -0.64(-6.77%)
Aug 08, 2022 10.00 10.09 9.190 9.450 653,206 -0.46(-4.64%)
Aug 05, 2022 9.250 9.979 9.240 9.910 640,366 +0.31(+3.23%)
Aug 04, 2022 9.710 9.710 9.225 9.600 810,177 -0.18(-1.84%)
Aug 03, 2022 9.110 9.930 9.100 9.780 1,387,085 +0.97(+11.01%)
Aug 02, 2022 8.210 8.860 8.210 8.810 625,471 +0.51(+6.14%)
Aug 01, 2022 8.260 8.530 8.135 8.300 518,752 -0.16(-1.89%)
Jul 29, 2022 8.250 8.470 8.100 8.460 500,595 +0.19(+2.30%)
Jul 28, 2022 8.200 8.470 7.970 8.270 580,703 +0.12(+1.47%)
Jul 27, 2022 7.980 8.180 7.810 8.150 428,335 +0.30(+3.82%)
Jul 26, 2022 7.760 8.020 7.700 7.850 594,990 +0.00(+0.00%)
Jul 25, 2022 7.820 7.978 7.482 7.850 737,910 +0.02(+0.26%)
Jul 22, 2022 8.500 8.520 7.710 7.830 849,211 -0.66(-7.77%)
Jul 21, 2022 8.940 8.960 8.410 8.490 847,585 -0.50(-5.56%)
Jul 20, 2022 8.890 9.220 8.710 8.990 1,317,460 +0.14(+1.58%)
Jul 19, 2022 8.150 9.080 8.090 8.850 1,067,607 +0.83(+10.35%)
Jul 18, 2022 8.580 8.830 7.990 8.020 839,458 -0.48(-5.65%)
Jul 15, 2022 8.430 8.590 8.195 8.500 774,314 +0.31(+3.79%)
Jul 14, 2022 8.050 8.270 7.790 8.190 459,493 +0.06(+0.74%)
Jul 13, 2022 7.810 8.260 7.720 8.130 816,566 +0.13(+1.63%)
Jul 12, 2022 8.150 8.235 7.712 8.000 981,245 -0.18(-2.20%)
Jul 11, 2022 9.020 9.020 7.990 8.180 1,325,831 -0.78(-8.71%)
Jul 08, 2022 8.820 9.270 8.586 8.960 1,848,456 -0.03(-0.33%)
Jul 07, 2022 9.000 9.290 8.840 8.990 1,439,089 -0.04(-0.44%)
Jul 06, 2022 8.840 9.170 8.790 9.030 972,501 +0.18(+2.03%)
Jul 05, 2022 8.250 8.950 8.250 8.850 1,197,711 +0.42(+4.98%)
Jul 01, 2022 8.150 8.870 8.120 8.430 940,213 +0.29(+3.56%)
Jun 30, 2022 7.850 8.250 7.780 8.140 580,821 +0.09(+1.12%)
Jun 29, 2022 8.000 8.280 7.910 8.050 594,045 -0.03(-0.37%)
Jun 28, 2022 8.220 8.490 8.040 8.080 676,966 -0.17(-2.06%)
Jun 27, 2022 9.010 9.010 8.190 8.250 572,813 -0.74(-8.23%)
Jun 24, 2022 9.400 9.400 8.210 8.990 5,393,441 -0.27(-2.92%)
Jun 23, 2022 8.560 9.280 8.270 9.260 1,227,187 +0.70(+8.18%)
Jun 22, 2022 8.200 9.050 8.110 8.560 1,699,239 +0.18(+2.15%)
Jun 21, 2022 7.810 8.750 7.810 8.380 1,297,959 +0.76(+9.97%)
Jun 17, 2022 6.870 7.770 6.750 7.620 2,414,230 +1.01(+15.28%)
Jun 16, 2022 6.310 6.630 6.110 6.610 962,851 -0.07(-1.05%)
Jun 15, 2022 6.290 6.790 5.910 6.680 726,292 +0.48(+7.74%)
Jun 14, 2022 5.870 6.220 5.640 6.200 646,275 +0.40(+6.90%)
Jun 13, 2022 6.160 6.370 5.530 5.800 1,023,936 -0.68(-10.49%)
Jun 10, 2022 7.290 7.370 6.160 6.480 858,149 -0.99(-13.25%)
Jun 09, 2022 7.740 7.750 7.410 7.470 505,774 -0.32(-4.11%)
Jun 08, 2022 7.590 7.990 7.590 7.790 658,032 +0.11(+1.43%)
Jun 07, 2022 7.030 7.700 7.000 7.680 831,649 +0.51(+7.11%)
Jun 06, 2022 7.430 7.540 7.050 7.170 731,017 +0.02(+0.28%)
Jun 03, 2022 6.410 7.330 6.210 7.150 1,102,153 +0.66(+10.17%)
Jun 02, 2022 6.050 6.590 5.810 6.490 906,995 +0.46(+7.63%)
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.