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

Agenus Inc (NQ: AGEN )

11.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2017 3.327 3.337 3.238 3.258 590,921 -0.05(-1.48%)
May 30, 2017 3.386 3.386 3.248 3.307 1,194,448 -0.08(-2.32%)
May 26, 2017 3.425 3.454 3.356 3.386 539,664 -0.05(-1.43%)
May 25, 2017 3.503 3.513 3.395 3.435 539,784 -0.06(-1.69%)
May 24, 2017 3.464 3.523 3.405 3.494 538,516 +0.03(+0.85%)
May 23, 2017 3.356 3.503 3.346 3.464 611,227 +0.13(+3.82%)
May 22, 2017 3.405 3.464 3.317 3.337 1,022,526 -0.06(-1.73%)
May 19, 2017 3.543 3.641 3.395 3.395 767,251 -0.15(-4.16%)
May 18, 2017 3.474 3.562 3.454 3.543 617,200 +0.06(+1.69%)
May 17, 2017 3.543 3.562 3.435 3.484 819,347 -0.10(-2.74%)
May 16, 2017 3.651 3.660 3.543 3.582 436,995 -0.05(-1.35%)
May 15, 2017 3.641 3.739 3.602 3.631 801,832 +0.01(+0.27%)
May 12, 2017 3.660 3.724 3.602 3.621 681,205 -0.05(-1.34%)
May 11, 2017 3.719 3.739 3.602 3.670 631,109 -0.06(-1.58%)
May 10, 2017 3.700 3.798 3.660 3.729 520,580 +0.02(+0.53%)
May 09, 2017 3.651 3.759 3.582 3.710 819,473 +0.09(+2.44%)
May 08, 2017 3.690 3.768 3.602 3.621 856,609 -0.09(-2.38%)
May 05, 2017 4.014 4.014 3.710 3.710 1,561,652 -0.29(-7.35%)
May 04, 2017 3.327 4.102 3.327 4.004 4,507,483 +0.65(+19.30%)
May 03, 2017 3.464 3.464 3.337 3.356 850,351 -0.15(-4.20%)
May 02, 2017 3.641 3.651 3.484 3.503 558,797 -0.13(-3.51%)
May 01, 2017 3.543 3.631 3.513 3.631 575,836 +0.11(+3.06%)
Apr 28, 2017 3.611 3.631 3.454 3.523 480,513 -0.09(-2.45%)
Apr 27, 2017 3.660 3.700 3.592 3.611 536,456 -0.04(-1.08%)
Apr 26, 2017 3.592 3.690 3.592 3.651 710,998 +0.02(+0.54%)
Apr 25, 2017 3.572 3.660 3.454 3.631 1,052,233 +0.10(+2.78%)
Apr 24, 2017 3.503 3.533 3.386 3.533 801,653 +0.08(+2.27%)
Apr 21, 2017 3.435 3.474 3.386 3.454 691,531 +0.00(+0.00%)
Apr 20, 2017 3.337 3.464 3.307 3.454 941,142 +0.13(+3.83%)
Apr 19, 2017 3.386 3.474 3.307 3.327 809,863 -0.02(-0.59%)
Apr 18, 2017 3.376 3.381 3.288 3.346 822,418 -0.03(-0.87%)
Apr 17, 2017 3.435 3.474 3.337 3.376 886,808 -0.03(-0.86%)
Apr 13, 2017 3.435 3.597 3.317 3.405 2,384,696 +0.23(+7.10%)
Apr 12, 2017 3.150 3.278 3.150 3.180 797,129 +0.00(+0.00%)
Apr 11, 2017 3.199 3.209 3.140 3.180 988,604 -0.03(-0.92%)
Apr 10, 2017 3.327 3.376 3.209 3.209 855,376 -0.11(-3.25%)
Apr 07, 2017 3.268 3.327 3.160 3.317 1,150,141 +0.03(+0.90%)
Apr 06, 2017 3.395 3.410 3.209 3.288 1,371,843 -0.09(-2.62%)
Apr 05, 2017 3.503 3.582 3.356 3.376 1,773,475 -0.12(-3.37%)
Apr 04, 2017 3.572 3.680 3.445 3.494 1,389,041 -0.10(-2.73%)
Apr 03, 2017 3.719 3.759 3.592 3.592 1,442,055 -0.11(-2.92%)
Mar 31, 2017 3.778 3.886 3.700 3.700 1,089,207 -0.07(-1.82%)
Mar 30, 2017 3.837 3.860 3.749 3.768 1,423,978 -0.08(-2.04%)
Mar 29, 2017 3.857 3.965 3.808 3.847 1,033,072 +0.00(+0.00%)
Mar 28, 2017 3.945 4.004 3.817 3.847 778,968 -0.10(-2.49%)
Mar 27, 2017 3.749 3.974 3.729 3.945 933,875 +0.14(+3.61%)
Mar 24, 2017 3.867 3.898 3.798 3.808 751,365 -0.04(-1.02%)
Mar 23, 2017 3.808 3.916 3.780 3.847 909,344 +0.05(+1.29%)
Mar 22, 2017 3.788 3.847 3.700 3.798 1,045,023 +0.02(+0.52%)
Mar 21, 2017 4.024 4.092 3.778 3.778 1,528,716 -0.25(-6.10%)
Mar 20, 2017 3.974 4.082 3.906 4.024 826,312 +0.06(+1.49%)
Mar 17, 2017 4.024 4.112 3.955 3.965 2,146,538 -0.12(-2.88%)
Mar 16, 2017 4.102 4.122 4.024 4.082 638,022 -0.04(-0.95%)
Mar 15, 2017 3.925 4.131 3.897 4.122 1,294,840 +0.22(+5.53%)
Mar 14, 2017 4.073 4.073 3.847 3.906 1,321,380 -0.22(-5.24%)
Mar 13, 2017 4.053 4.131 3.974 4.122 628,999 +0.07(+1.82%)
Mar 10, 2017 4.043 4.082 3.945 4.048 728,703 +0.06(+1.60%)
Mar 09, 2017 3.827 4.092 3.827 3.984 783,054 +0.09(+2.27%)
Mar 08, 2017 3.817 3.984 3.808 3.896 777,885 +0.09(+2.32%)
Mar 07, 2017 3.916 3.994 3.808 3.808 895,115 -0.14(-3.48%)
Mar 06, 2017 4.033 4.084 3.925 3.945 699,369 -0.09(-2.19%)
Mar 03, 2017 4.102 4.161 3.974 4.033 1,112,600 -0.05(-1.20%)
Mar 02, 2017 4.122 4.239 4.043 4.082 1,112,740 -0.08(-1.89%)
Mar 01, 2017 4.259 4.279 4.122 4.161 1,345,866 +0.00(+0.00%)
Feb 28, 2017 4.122 4.269 4.033 4.161 1,751,201 +0.02(+0.47%)
Feb 27, 2017 3.778 4.171 3.778 4.141 2,056,088 +0.37(+9.75%)
Feb 24, 2017 3.719 3.808 3.680 3.773 1,294,173 +0.01(+0.39%)
Feb 23, 2017 3.808 3.847 3.739 3.759 1,499,168 +0.03(+0.79%)
Feb 22, 2017 4.396 4.470 3.710 3.729 4,592,601 -0.73(-16.30%)
Feb 21, 2017 4.485 4.534 4.406 4.455 1,482,034 +0.03(+0.67%)
Feb 17, 2017 4.426 4.426 4.426 0 +0.27(+6.62%)
Feb 16, 2017 4.406 4.458 4.102 4.151 1,944,934 -0.24(-5.37%)
Feb 15, 2017 4.524 4.563 4.269 4.387 2,290,472 +0.07(+1.59%)
Feb 14, 2017 4.514 4.681 4.151 4.318 6,737,970 +0.27(+6.80%)
Feb 13, 2017 4.063 4.112 3.999 4.043 577,781 +0.03(+0.73%)
Feb 10, 2017 3.984 4.131 3.950 4.014 898,388 +0.05(+1.24%)
Feb 09, 2017 3.876 4.053 3.876 3.965 882,429 +0.08(+2.02%)
Feb 08, 2017 3.876 3.911 3.798 3.886 838,251 -0.03(-0.75%)
Feb 07, 2017 4.141 4.141 3.901 3.916 994,113 -0.22(-5.23%)
Feb 06, 2017 4.043 4.136 3.984 4.131 1,031,855 +0.09(+2.18%)
Feb 03, 2017 3.886 4.053 3.803 4.043 1,011,181 +0.20(+5.10%)
Feb 02, 2017 3.827 3.857 3.778 3.847 680,502 +0.00(+0.00%)
Feb 01, 2017 3.945 3.955 3.798 3.847 873,571 -0.08(-2.00%)
Jan 31, 2017 3.592 3.925 3.557 3.925 1,250,445 +0.30(+8.40%)
Jan 30, 2017 3.700 3.700 3.582 3.621 686,477 -0.11(-2.89%)
Jan 27, 2017 3.651 3.768 3.651 3.729 556,283 +0.08(+2.15%)
Jan 26, 2017 3.700 3.759 3.646 3.651 457,243 -0.04(-1.06%)
Jan 25, 2017 3.739 3.778 3.651 3.690 718,534 -0.03(-0.79%)
Jan 24, 2017 3.719 3.744 3.523 3.719 1,142,188 +0.01(+0.26%)
Jan 23, 2017 3.700 3.759 3.631 3.710 713,279 +0.01(+0.27%)
Jan 20, 2017 3.778 3.778 3.660 3.700 674,959 -0.04(-1.05%)
Jan 19, 2017 3.906 3.916 3.680 3.739 1,124,673 -0.19(-4.75%)
Jan 18, 2017 3.906 3.925 3.847 3.925 549,559 +0.05(+1.27%)
Jan 17, 2017 3.974 4.004 3.837 3.876 1,254,684 -0.14(-3.42%)
Jan 13, 2017 4.014 4.014 4.014 0 +0.02(+0.49%)
Jan 12, 2017 3.876 4.043 3.857 3.994 765,130 +0.08(+2.01%)
Jan 11, 2017 4.033 4.053 3.837 3.916 1,373,216 -0.12(-2.92%)
Jan 10, 2017 4.102 4.102 3.955 4.033 870,273 -0.04(-0.96%)
Jan 09, 2017 4.279 4.279 4.014 4.073 1,543,723 -0.17(-3.94%)
Jan 06, 2017 4.239 4.269 4.166 4.239 1,134,581 +0.02(+0.47%)
Jan 05, 2017 4.249 4.279 4.102 4.220 940,201 -0.03(-0.69%)
Jan 04, 2017 4.073 4.259 4.040 4.249 1,257,210 +0.17(+4.09%)
Jan 03, 2017 4.102 4.161 3.945 4.082 870,714 +0.04(+0.97%)
Dec 30, 2016 4.043 4.043 4.043 0 -0.05(-1.20%)
Dec 29, 2016 4.141 4.220 4.073 4.092 469,266 -0.05(-1.18%)
Dec 28, 2016 4.210 4.308 4.122 4.141 583,265 -0.08(-1.86%)
Dec 27, 2016 4.308 4.367 4.220 4.220 635,638 -0.10(-2.27%)
Dec 23, 2016 4.318 4.318 4.318 0 +0.33(+8.37%)
Dec 22, 2016 4.151 4.190 3.955 3.984 851,115 -0.13(-3.10%)
Dec 21, 2016 4.328 4.367 4.112 4.112 660,690 -0.20(-4.56%)
Dec 20, 2016 4.269 4.387 4.239 4.308 617,446 +0.01(+0.23%)
Dec 19, 2016 4.416 4.475 4.274 4.298 932,651 -0.13(-2.88%)
Dec 16, 2016 4.289 4.612 4.289 4.426 3,096,771 +0.14(+3.20%)
Dec 15, 2016 4.151 4.289 4.122 4.289 870,909 +0.15(+3.55%)
Dec 14, 2016 4.239 4.269 4.014 4.141 933,253 -0.12(-2.77%)
Dec 13, 2016 4.230 4.367 4.210 4.259 949,857 +0.06(+1.40%)
Dec 12, 2016 4.220 4.289 4.074 4.200 878,968 +0.00(+0.00%)
Dec 09, 2016 4.298 4.446 4.190 4.200 1,123,160 -0.05(-1.15%)
Dec 08, 2016 4.082 4.249 3.994 4.249 1,051,006 +0.15(+3.59%)
Dec 07, 2016 4.279 4.342 3.974 4.102 1,391,592 -0.25(-5.75%)
Dec 06, 2016 4.279 4.357 4.087 4.352 968,680 +0.12(+2.90%)
Dec 05, 2016 4.063 4.259 4.023 4.230 943,791 +0.21(+5.12%)
Dec 02, 2016 3.876 4.131 3.857 4.024 1,139,369 +0.15(+3.80%)
Dec 01, 2016 4.082 4.083 3.832 3.876 2,013,417 -0.17(-4.13%)
Nov 30, 2016 4.289 4.396 3.925 4.043 2,496,727 -0.23(-5.29%)
Nov 29, 2016 4.367 4.436 4.249 4.269 1,297,704 -0.10(-2.25%)
Nov 28, 2016 4.750 4.858 4.367 4.367 1,579,099 -0.40(-8.44%)
Nov 25, 2016 4.710 4.799 4.524 4.769 974,925 +0.08(+1.67%)
Nov 23, 2016 4.691 4.691 4.691 0 +0.11(+2.36%)
Nov 22, 2016 4.848 4.897 4.553 4.583 1,035,031 -0.23(-4.69%)
Nov 21, 2016 4.828 4.907 4.769 4.809 896,315 -0.02(-0.41%)
Nov 18, 2016 5.025 5.054 4.784 4.828 1,587,326 -0.19(-3.72%)
Nov 17, 2016 5.496 5.496 4.985 5.015 2,250,868 -0.51(-9.24%)
Nov 16, 2016 5.692 5.800 5.496 5.525 1,151,547 -0.23(-3.93%)
Nov 15, 2016 5.564 5.800 5.427 5.751 1,344,999 +0.17(+2.99%)
Nov 14, 2016 5.358 5.584 5.270 5.584 1,583,780 +0.31(+5.96%)
Nov 11, 2016 5.025 5.290 4.942 5.270 1,330,882 +0.21(+4.07%)
Nov 10, 2016 4.975 5.113 4.920 5.064 2,072,760 +0.24(+4.88%)
Nov 09, 2016 4.308 4.833 4.308 4.828 2,594,513 +0.65(+15.49%)
Nov 08, 2016 4.053 4.230 4.024 4.181 926,810 +0.10(+2.40%)
Nov 07, 2016 3.984 4.082 3.906 4.082 1,279,330 +0.16(+4.00%)
Nov 04, 2016 3.680 3.945 3.680 3.925 1,256,362 +0.26(+7.24%)
Nov 03, 2016 3.729 3.788 3.641 3.660 1,551,839 -0.08(-2.10%)
Nov 02, 2016 3.788 3.788 3.651 3.739 1,318,215 -0.06(-1.55%)
Nov 01, 2016 3.876 3.906 3.680 3.798 1,175,376 -0.10(-2.52%)
Oct 31, 2016 4.043 4.051 3.837 3.896 1,172,055 -0.12(-2.93%)
Oct 28, 2016 4.073 4.102 3.781 4.014 3,366,713 -0.24(-5.54%)
Oct 27, 2016 4.907 5.093 4.230 4.249 4,101,494 -0.88(-17.21%)
Oct 26, 2016 5.290 5.329 4.985 5.132 1,466,597 -0.19(-3.51%)
Oct 25, 2016 5.447 5.476 5.280 5.319 1,045,608 -0.17(-3.04%)
Oct 24, 2016 5.810 5.868 5.476 5.486 1,121,818 -0.16(-2.78%)
Oct 21, 2016 5.761 5.795 5.623 5.643 575,817 -0.12(-2.04%)
Oct 20, 2016 5.662 5.829 5.604 5.761 829,033 +0.02(+0.34%)
Oct 19, 2016 5.957 5.976 5.721 5.741 941,015 -0.21(-3.47%)
Oct 18, 2016 5.829 6.006 5.829 5.947 788,313 +0.20(+3.41%)
Oct 17, 2016 5.790 5.878 5.613 5.751 1,511,890 -0.07(-1.18%)
Oct 14, 2016 6.281 6.369 5.819 5.819 1,670,899 -0.42(-6.76%)
Oct 13, 2016 6.398 6.447 6.163 6.241 1,331,610 -0.20(-3.05%)
Oct 12, 2016 6.752 6.801 6.398 6.438 1,676,733 -0.34(-5.07%)
Oct 11, 2016 7.007 7.056 6.752 6.781 1,515,611 -0.31(-4.43%)
Oct 10, 2016 7.017 7.160 6.987 7.095 976,854 +0.13(+1.83%)
Oct 07, 2016 6.997 7.066 6.899 6.968 1,062,973 -0.03(-0.42%)
Oct 06, 2016 7.154 7.223 6.899 6.997 1,414,630 -0.23(-3.12%)
Oct 05, 2016 7.134 7.350 7.115 7.223 1,362,063 +0.11(+1.52%)
Oct 04, 2016 7.066 7.277 7.066 7.115 1,231,438 +0.07(+0.98%)
Oct 03, 2016 7.056 7.105 6.928 7.046 1,016,268 +0.00(+0.00%)
Sep 30, 2016 6.889 7.066 6.879 7.046 1,435,869 +0.30(+4.51%)
Sep 29, 2016 6.919 7.046 6.722 6.742 1,057,335 -0.24(-3.38%)
Sep 28, 2016 7.036 7.174 6.865 6.977 1,276,275 -0.09(-1.25%)
Sep 27, 2016 6.938 7.076 6.869 7.066 1,211,731 +0.17(+2.42%)
Sep 26, 2016 6.811 6.943 6.712 6.899 1,069,506 +0.13(+1.88%)
Sep 23, 2016 6.879 7.164 6.703 6.771 1,726,385 -0.10(-1.43%)
Sep 22, 2016 6.948 7.066 6.830 6.869 1,248,383 -0.10(-1.41%)
Sep 21, 2016 6.909 7.115 6.722 6.968 1,651,464 +0.14(+2.01%)
Sep 20, 2016 6.840 7.105 6.722 6.830 1,904,087 +0.19(+2.81%)
Sep 19, 2016 6.663 6.869 6.614 6.644 1,561,620 +0.00(+0.00%)
Sep 16, 2016 6.398 6.762 6.389 6.644 2,796,001 +0.17(+2.58%)
Sep 15, 2016 6.487 6.575 6.310 6.477 964,010 +0.08(+1.23%)
Sep 14, 2016 6.133 6.614 6.133 6.398 1,796,128 +0.29(+4.82%)
Sep 13, 2016 6.153 6.271 5.996 6.104 851,861 -0.21(-3.27%)
Sep 12, 2016 5.976 6.320 5.819 6.310 1,357,298 +0.30(+5.07%)
Sep 09, 2016 6.389 6.418 5.996 6.006 1,268,124 -0.37(-5.85%)
Sep 08, 2016 6.173 6.398 6.065 6.379 946,777 +0.23(+3.67%)
Sep 07, 2016 6.281 6.340 6.099 6.153 1,028,024 -0.05(-0.79%)
Sep 06, 2016 6.035 6.241 6.006 6.202 998,520 +0.18(+2.93%)
Sep 02, 2016 6.084 6.026 6.026 6.026 576,040 -0.05(-0.81%)
Sep 01, 2016 6.084 6.153 5.927 6.075 942,769 +0.00(+0.00%)
Aug 31, 2016 6.310 6.320 6.001 6.075 969,180 -0.23(-3.58%)
Aug 30, 2016 6.320 6.497 6.251 6.300 1,064,196 -0.05(-0.77%)
Aug 29, 2016 6.173 6.516 6.173 6.349 1,796,337 +0.25(+4.02%)
Aug 26, 2016 5.918 6.124 5.908 6.104 1,361,692 +0.18(+2.98%)
Aug 25, 2016 5.829 6.016 5.741 5.927 987,033 +0.19(+3.25%)
Aug 24, 2016 5.967 6.173 5.721 5.741 1,431,514 -0.20(-3.31%)
Aug 23, 2016 6.006 6.045 5.918 5.937 870,507 -0.03(-0.49%)
Aug 22, 2016 5.937 6.075 5.898 5.967 845,463 +0.07(+1.16%)
Aug 19, 2016 5.849 5.976 5.839 5.898 665,076 +0.04(+0.67%)
Aug 18, 2016 5.937 5.986 5.854 5.859 767,391 -0.07(-1.16%)
Aug 17, 2016 5.908 5.947 5.731 5.927 944,838 +0.09(+1.51%)
Aug 16, 2016 5.918 6.016 5.829 5.839 1,127,365 -0.19(-3.09%)
Aug 15, 2016 6.133 6.241 6.006 6.026 1,171,886 -0.08(-1.29%)
Aug 12, 2016 5.751 6.124 5.751 6.104 1,526,562 +0.27(+4.71%)
Aug 11, 2016 5.780 5.917 5.623 5.829 1,411,039 +0.05(+0.85%)
Aug 10, 2016 5.996 6.016 5.721 5.780 1,142,579 -0.22(-3.60%)
Aug 09, 2016 6.045 6.084 5.948 5.996 892,745 -0.03(-0.49%)
Aug 08, 2016 6.104 6.251 5.996 6.026 1,274,103 -0.02(-0.32%)
Aug 05, 2016 5.564 6.133 5.554 6.045 1,866,738 +0.50(+9.03%)
Aug 04, 2016 5.672 5.721 5.535 5.545 787,165 -0.10(-1.74%)
Aug 03, 2016 5.397 5.741 5.378 5.643 1,154,350 +0.20(+3.60%)
Aug 02, 2016 5.564 5.577 5.299 5.447 1,072,868 -0.10(-1.77%)
Aug 01, 2016 5.456 5.790 5.427 5.545 1,545,763 +0.10(+1.80%)
Jul 29, 2016 5.319 5.594 5.260 5.447 2,356,849 +0.17(+3.16%)
Jul 28, 2016 4.838 5.319 4.828 5.280 1,734,874 +0.44(+9.13%)
Jul 27, 2016 4.779 4.907 4.745 4.838 986,455 +0.09(+1.86%)
Jul 26, 2016 4.632 4.799 4.583 4.750 796,369 +0.10(+2.11%)
Jul 25, 2016 4.691 4.760 4.612 4.652 568,404 -0.04(-0.84%)
Jul 22, 2016 4.573 4.740 4.524 4.691 779,221 +0.13(+2.80%)
Jul 21, 2016 4.632 4.740 4.553 4.563 819,078 -0.05(-1.06%)
Jul 20, 2016 4.426 4.642 4.416 4.612 754,885 +0.17(+3.75%)
Jul 19, 2016 4.514 4.701 4.357 4.446 1,026,887 -0.26(-5.62%)
Jul 18, 2016 4.691 4.779 4.626 4.710 543,744 +0.04(+0.84%)
Jul 15, 2016 4.603 4.710 4.514 4.671 955,930 +0.06(+1.28%)
Jul 14, 2016 4.740 4.779 4.603 4.612 675,072 -0.09(-1.88%)
Jul 13, 2016 4.838 4.849 4.642 4.701 885,294 -0.05(-1.03%)
Jul 12, 2016 4.671 4.828 4.563 4.750 1,146,512 +0.13(+2.76%)
Jul 11, 2016 4.730 4.897 4.612 4.622 1,472,278 -0.08(-1.67%)
Jul 08, 2016 4.593 4.779 4.603 4.701 1,661,765 +0.10(+2.13%)
Jul 07, 2016 4.377 4.632 4.377 4.603 1,972,118 +0.38(+9.07%)
Jul 05, 2016 4.102 4.249 4.102 4.220 829,419 +0.09(+2.14%)
Jul 01, 2016 3.965 4.131 4.131 4.131 865,232 +0.16(+3.95%)
Jun 30, 2016 3.876 3.994 3.768 3.974 968,660 +0.08(+2.02%)
Jun 29, 2016 3.876 3.930 3.827 3.896 743,275 +0.09(+2.32%)
Jun 28, 2016 3.631 3.862 3.631 3.808 912,618 +0.25(+6.89%)
Jun 27, 2016 3.788 3.896 3.543 3.562 1,287,822 -0.27(-7.16%)
Jun 24, 2016 3.778 4.008 3.749 3.837 1,439,536 -0.28(-6.90%)
Jun 23, 2016 3.965 4.141 3.925 4.122 688,264 +0.15(+3.70%)
Jun 22, 2016 4.033 4.210 3.903 3.974 678,357 -0.07(-1.70%)
Jun 21, 2016 4.161 4.181 3.984 4.043 1,367,891 -0.10(-2.37%)
Jun 20, 2016 4.024 4.239 4.004 4.141 1,038,074 +0.19(+4.71%)
Jun 17, 2016 3.984 4.073 3.906 3.955 870,317 -0.01(-0.25%)
Jun 16, 2016 3.808 3.974 3.754 3.965 625,107 +0.13(+3.32%)
Jun 15, 2016 3.876 3.981 3.808 3.837 794,512 +0.00(+0.00%)
Jun 14, 2016 3.916 3.974 3.778 3.837 681,714 -0.09(-2.25%)
Jun 13, 2016 3.896 4.033 3.837 3.925 889,174 +0.00(+0.00%)
Jun 10, 2016 3.984 4.024 3.842 3.925 1,249,750 -0.19(-4.53%)
Jun 09, 2016 4.161 4.347 4.097 4.112 940,704 -0.07(-1.64%)
Jun 08, 2016 4.289 4.298 4.161 4.181 709,861 -0.11(-2.52%)
Jun 07, 2016 4.367 4.396 4.220 4.289 666,750 -0.08(-1.80%)
Jun 06, 2016 4.338 4.426 4.190 4.367 851,599 +0.07(+1.60%)
Jun 03, 2016 4.514 4.534 4.230 4.298 1,002,557 -0.12(-2.67%)
Jun 02, 2016 4.131 4.671 4.131 4.416 2,146,889 +0.27(+6.64%)
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.