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 )

11.30 +0.21 (+1.89%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 14, 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 29, 2020 2.895 3.719 2.836 3.660 16,631,914 +0.83(+29.51%)
May 28, 2020 2.748 2.885 2.679 2.826 4,222,950 +0.13(+4.73%)
May 27, 2020 2.601 2.777 2.483 2.699 4,963,018 +0.21(+8.27%)
May 26, 2020 2.532 2.601 2.463 2.493 3,187,115 +0.04(+1.60%)
May 22, 2020 2.453 2.552 2.409 2.453 2,240,373 +0.01(+0.40%)
May 21, 2020 2.473 2.483 2.385 2.444 1,638,005 -0.01(-0.40%)
May 20, 2020 2.493 2.542 2.404 2.453 2,435,400 +0.02(+0.81%)
May 19, 2020 2.463 2.591 2.414 2.434 2,830,008 -0.02(-0.80%)
May 18, 2020 2.434 2.483 2.355 2.453 2,873,733 +0.12(+5.04%)
May 15, 2020 2.287 2.385 2.257 2.336 2,996,267 +0.09(+3.93%)
May 14, 2020 2.453 2.473 2.237 2.247 5,577,141 -0.24(-9.49%)
May 13, 2020 2.512 2.689 2.375 2.483 3,751,175 -0.03(-1.17%)
May 12, 2020 2.561 2.718 2.512 2.512 2,149,328 -0.07(-2.66%)
May 11, 2020 2.444 2.591 2.414 2.581 1,511,443 +0.10(+3.95%)
May 08, 2020 2.483 2.571 2.444 2.483 1,270,285 -0.01(-0.39%)
May 07, 2020 2.601 2.630 2.287 2.493 3,105,354 -0.10(-3.79%)
May 06, 2020 2.552 2.610 2.493 2.591 2,482,576 +0.09(+3.53%)
May 05, 2020 2.581 2.679 2.483 2.502 5,423,625 -0.01(-0.39%)
May 04, 2020 2.424 2.522 2.375 2.512 1,206,545 +0.10(+4.07%)
May 01, 2020 2.581 2.615 2.326 2.414 2,776,775 -0.20(-7.52%)
Apr 30, 2020 2.679 2.767 2.591 2.610 1,469,407 -0.08(-2.92%)
Apr 29, 2020 2.767 2.767 2.620 2.689 1,892,423 -0.03(-1.08%)
Apr 28, 2020 2.856 2.866 2.709 2.718 1,488,267 -0.07(-2.46%)
Apr 27, 2020 2.816 2.836 2.699 2.787 1,869,225 +0.05(+1.79%)
Apr 24, 2020 2.748 2.767 2.679 2.738 1,462,876 +0.01(+0.36%)
Apr 23, 2020 2.748 2.787 2.699 2.728 1,315,465 -0.02(-0.71%)
Apr 22, 2020 2.836 2.866 2.709 2.748 1,782,989 -0.03(-1.06%)
Apr 21, 2020 2.797 2.895 2.601 2.777 5,371,213 +0.05(+1.80%)
Apr 20, 2020 2.620 2.934 2.610 2.728 4,921,048 +0.09(+3.35%)
Apr 17, 2020 2.630 2.728 2.581 2.640 1,723,129 +0.08(+3.07%)
Apr 16, 2020 2.561 2.630 2.424 2.561 1,633,286 +0.01(+0.38%)
Apr 15, 2020 2.571 2.601 2.473 2.552 1,227,584 -0.10(-3.70%)
Apr 14, 2020 2.630 2.787 2.610 2.650 3,489,160 +0.09(+3.45%)
Apr 13, 2020 2.453 2.650 2.434 2.561 1,923,501 +0.11(+4.40%)
Apr 09, 2020 2.375 2.493 2.306 2.453 2,760,674 +0.16(+6.84%)
Apr 08, 2020 2.394 2.404 2.267 2.296 1,995,848 -0.04(-1.68%)
Apr 07, 2020 2.483 2.640 2.316 2.336 5,280,571 -0.09(-3.64%)
Apr 06, 2020 2.375 2.493 2.375 2.424 2,247,000 +0.10(+4.22%)
Apr 03, 2020 2.306 2.385 2.277 2.326 1,235,231 +0.00(+0.00%)
Apr 02, 2020 2.237 2.365 2.228 2.326 1,313,191 +0.06(+2.60%)
Apr 01, 2020 2.326 2.404 2.208 2.267 1,341,938 -0.14(-5.71%)
Mar 31, 2020 2.345 2.424 2.296 2.404 1,138,940 +0.05(+2.08%)
Mar 30, 2020 2.394 2.434 2.277 2.355 2,125,496 +0.05(+2.13%)
Mar 27, 2020 2.326 2.434 2.257 2.306 1,814,737 -0.09(-3.69%)
Mar 26, 2020 2.336 2.502 2.296 2.394 1,696,991 +0.06(+2.52%)
Mar 25, 2020 2.257 2.532 2.208 2.336 2,725,843 +0.10(+4.39%)
Mar 24, 2020 2.022 2.247 1.973 2.237 2,032,923 +0.28(+14.57%)
Mar 23, 2020 1.874 1.982 1.786 1.953 2,716,145 +0.07(+3.65%)
Mar 20, 2020 2.031 2.080 1.855 1.884 2,972,015 -0.13(-6.34%)
Mar 19, 2020 2.061 2.120 1.914 2.012 2,633,018 -0.07(-3.30%)
Mar 18, 2020 1.992 2.178 1.904 2.080 2,175,149 -0.04(-1.85%)
Mar 17, 2020 2.257 2.277 1.973 2.120 2,707,184 -0.07(-3.14%)
Mar 16, 2020 2.247 2.345 2.169 2.188 1,920,198 -0.28(-11.51%)
Mar 13, 2020 2.748 2.797 2.424 2.473 2,948,986 -0.09(-3.45%)
Mar 12, 2020 2.669 2.679 2.385 2.561 3,271,097 -0.11(-4.04%)
Mar 11, 2020 2.718 2.974 2.640 2.669 3,612,998 -0.09(-3.20%)
Mar 10, 2020 2.385 2.787 2.355 2.758 16,930,400 +0.45(+19.57%)
Mar 09, 2020 2.287 2.463 2.208 2.306 4,583,687 -0.09(-3.69%)
Mar 06, 2020 2.355 2.689 2.311 2.394 7,464,888 +0.00(+0.00%)
Mar 05, 2020 2.463 2.483 2.375 2.394 1,852,147 -0.10(-3.94%)
Mar 04, 2020 2.502 2.571 2.434 2.493 1,882,003 +0.04(+1.60%)
Mar 03, 2020 2.601 2.699 2.429 2.453 2,543,138 -0.10(-3.85%)
Mar 02, 2020 2.483 2.601 2.385 2.552 2,163,835 +0.07(+2.77%)
Feb 28, 2020 2.561 2.601 2.424 2.483 3,278,632 -0.14(-5.24%)
Feb 27, 2020 2.866 2.934 2.601 2.620 2,215,266 -0.27(-9.49%)
Feb 26, 2020 2.895 3.023 2.787 2.895 1,473,019 -0.02(-0.67%)
Feb 25, 2020 3.297 3.317 2.826 2.915 2,463,395 -0.38(-11.61%)
Feb 24, 2020 3.376 3.415 3.062 3.297 2,501,397 -0.16(-4.55%)
Feb 21, 2020 3.759 3.808 3.435 3.454 2,772,189 -0.26(-7.12%)
Feb 20, 2020 4.308 4.338 3.700 3.719 4,113,629 -0.59(-13.67%)
Feb 19, 2020 3.867 4.338 3.867 4.308 4,021,207 +0.48(+12.56%)
Feb 18, 2020 3.602 3.837 3.562 3.827 1,586,836 +0.24(+6.56%)
Feb 14, 2020 3.592 3.651 3.484 3.592 621,284 +0.00(+0.00%)
Feb 13, 2020 3.759 3.799 3.577 3.592 693,641 -0.18(-4.69%)
Feb 12, 2020 3.700 3.798 3.700 3.768 859,753 +0.05(+1.32%)
Feb 11, 2020 3.700 3.739 3.660 3.719 737,947 +0.05(+1.34%)
Feb 10, 2020 3.533 3.695 3.513 3.670 1,359,454 +0.13(+3.60%)
Feb 07, 2020 3.484 3.611 3.474 3.543 1,119,881 +0.06(+1.69%)
Feb 06, 2020 3.582 3.592 3.366 3.484 1,390,137 -0.09(-2.47%)
Feb 05, 2020 3.641 3.670 3.484 3.572 2,930,917 -0.03(-0.82%)
Feb 04, 2020 3.651 3.660 3.572 3.602 1,096,115 -0.01(-0.27%)
Feb 03, 2020 3.680 3.729 3.602 3.611 964,078 -0.06(-1.60%)
Jan 31, 2020 3.729 3.759 3.641 3.670 1,022,057 -0.06(-1.58%)
Jan 30, 2020 3.759 3.768 3.660 3.729 813,874 -0.07(-1.81%)
Jan 29, 2020 3.631 3.906 3.602 3.798 2,224,632 +0.16(+4.45%)
Jan 28, 2020 3.670 3.690 3.611 3.636 517,111 -0.00(-0.13%)
Jan 27, 2020 3.641 3.710 3.572 3.641 1,320,167 -0.07(-1.85%)
Jan 24, 2020 3.788 3.845 3.660 3.710 654,809 -0.06(-1.56%)
Jan 23, 2020 3.896 3.896 3.739 3.768 1,437,485 -0.16(-4.12%)
Jan 22, 2020 3.847 3.950 3.808 3.930 1,599,939 +0.10(+2.69%)
Jan 21, 2020 3.827 3.876 3.729 3.827 790,150 -0.04(-1.02%)
Jan 17, 2020 3.817 3.994 3.802 3.867 1,769,595 +0.09(+2.34%)
Jan 16, 2020 3.680 3.798 3.631 3.778 1,027,777 +0.13(+3.49%)
Jan 15, 2020 3.405 3.660 3.395 3.651 1,349,387 +0.22(+6.29%)
Jan 14, 2020 3.445 3.464 3.288 3.435 1,219,141 -0.05(-1.41%)
Jan 13, 2020 3.445 3.494 3.248 3.484 1,467,340 +0.04(+1.14%)
Jan 10, 2020 3.631 3.631 3.445 3.445 1,261,623 -0.17(-4.62%)
Jan 09, 2020 3.611 3.788 3.553 3.611 979,351 +0.03(+0.82%)
Jan 08, 2020 3.631 3.631 3.464 3.582 938,264 -0.06(-1.62%)
Jan 07, 2020 3.719 3.768 3.592 3.641 894,651 -0.07(-1.85%)
Jan 06, 2020 3.759 3.759 3.641 3.710 734,204 -0.08(-2.07%)
Jan 03, 2020 3.906 3.906 3.749 3.788 978,443 -0.18(-4.46%)
Jan 02, 2020 4.004 4.053 3.847 3.965 1,017,907 -0.03(-0.74%)
Dec 31, 2019 3.935 4.053 3.925 3.994 791,864 +0.06(+1.50%)
Dec 30, 2019 4.073 4.102 3.925 3.935 758,757 -0.13(-3.14%)
Dec 27, 2019 4.112 4.161 4.024 4.063 776,885 -0.02(-0.48%)
Dec 26, 2019 4.073 4.190 4.043 4.082 1,404,037 +0.04(+0.97%)
Dec 24, 2019 4.171 4.239 3.984 4.043 692,308 -0.08(-1.90%)
Dec 23, 2019 3.974 4.185 3.925 4.122 1,289,829 +0.20(+5.00%)
Dec 20, 2019 3.759 3.965 3.759 3.925 3,163,281 +0.18(+4.71%)
Dec 19, 2019 3.621 3.808 3.572 3.749 720,625 +0.13(+3.52%)
Dec 18, 2019 3.759 3.798 3.562 3.621 1,058,414 -0.15(-3.91%)
Dec 17, 2019 3.876 3.906 3.710 3.768 505,594 -0.09(-2.29%)
Dec 16, 2019 3.768 3.930 3.751 3.857 939,902 +0.09(+2.34%)
Dec 13, 2019 3.768 3.798 3.680 3.768 579,709 +0.01(+0.26%)
Dec 12, 2019 3.827 3.896 3.739 3.759 554,596 -0.05(-1.29%)
Dec 11, 2019 3.886 3.925 3.778 3.808 593,103 -0.07(-1.77%)
Dec 10, 2019 3.798 3.925 3.749 3.876 842,011 +0.04(+1.02%)
Dec 09, 2019 3.827 3.955 3.827 3.837 631,016 +0.00(+0.00%)
Dec 06, 2019 3.994 4.024 3.827 3.837 1,011,153 -0.16(-3.93%)
Dec 05, 2019 3.876 4.004 3.680 3.994 1,600,138 +0.13(+3.30%)
Dec 04, 2019 3.955 4.033 3.847 3.867 1,052,153 -0.08(-1.99%)
Dec 03, 2019 3.867 4.014 3.847 3.945 986,577 +0.05(+1.26%)
Dec 02, 2019 4.112 4.210 3.857 3.896 2,054,000 -0.22(-5.25%)
Nov 29, 2019 4.024 4.171 4.014 4.112 813,875 +0.09(+2.20%)
Nov 27, 2019 4.053 4.073 3.974 4.024 766,084 +0.03(+0.74%)
Nov 26, 2019 3.955 4.102 3.906 3.994 2,801,382 +0.01(+0.25%)
Nov 25, 2019 3.994 4.151 3.950 3.984 1,482,837 +0.02(+0.50%)
Nov 22, 2019 4.033 4.101 3.867 3.965 1,186,319 -0.06(-1.46%)
Nov 21, 2019 4.269 4.338 3.989 4.024 1,767,140 -0.26(-5.96%)
Nov 20, 2019 4.259 4.347 4.141 4.279 2,751,763 +0.00(+0.00%)
Nov 19, 2019 4.416 4.485 4.122 4.279 2,785,007 -0.04(-0.91%)
Nov 18, 2019 3.660 4.367 3.651 4.318 4,731,958 +0.67(+18.28%)
Nov 15, 2019 3.710 3.714 3.513 3.651 1,483,256 -0.02(-0.53%)
Nov 14, 2019 3.710 3.798 3.631 3.670 940,529 -0.03(-0.80%)
Nov 13, 2019 3.641 3.749 3.641 3.700 1,559,374 +0.05(+1.34%)
Nov 12, 2019 3.867 3.935 3.611 3.651 2,096,711 -0.18(-4.62%)
Nov 11, 2019 3.543 3.896 3.494 3.827 2,349,516 +0.32(+9.24%)
Nov 08, 2019 3.572 3.753 3.445 3.503 2,008,245 -0.11(-3.12%)
Nov 07, 2019 3.543 3.670 3.278 3.616 3,340,828 +0.02(+0.68%)
Nov 06, 2019 3.170 3.602 3.140 3.592 3,043,616 +0.42(+13.31%)
Nov 05, 2019 3.042 3.180 2.866 3.170 2,158,071 +0.16(+5.21%)
Nov 04, 2019 2.846 3.081 2.807 3.013 2,140,878 +0.22(+7.72%)
Nov 01, 2019 2.552 2.807 2.542 2.797 1,172,053 +0.26(+10.04%)
Oct 31, 2019 2.385 2.542 2.345 2.542 981,424 +0.13(+5.28%)
Oct 30, 2019 2.424 2.453 2.355 2.414 600,229 -0.01(-0.41%)
Oct 29, 2019 2.385 2.444 2.345 2.424 769,826 +0.05(+2.07%)
Oct 28, 2019 2.345 2.424 2.326 2.375 553,424 +0.01(+0.42%)
Oct 25, 2019 2.365 2.424 2.336 2.365 373,667 -0.02(-0.82%)
Oct 24, 2019 2.453 2.473 2.355 2.385 631,755 -0.07(-2.80%)
Oct 23, 2019 2.444 2.493 2.404 2.453 418,910 +0.02(+0.81%)
Oct 22, 2019 2.502 2.571 2.424 2.434 1,012,268 -0.08(-3.13%)
Oct 21, 2019 2.610 2.650 2.502 2.512 1,097,719 -0.06(-2.29%)
Oct 18, 2019 2.610 2.650 2.537 2.571 908,744 -0.06(-2.24%)
Oct 17, 2019 2.561 2.669 2.561 2.630 428,210 +0.08(+3.08%)
Oct 16, 2019 2.581 2.620 2.522 2.552 523,570 -0.04(-1.52%)
Oct 15, 2019 2.620 2.709 2.542 2.591 688,242 -0.05(-1.86%)
Oct 14, 2019 2.552 2.679 2.552 2.640 467,607 +0.06(+2.28%)
Oct 11, 2019 2.571 2.640 2.537 2.581 616,596 +0.02(+0.77%)
Oct 10, 2019 2.591 2.669 2.561 2.561 682,818 -0.03(-1.14%)
Oct 09, 2019 2.620 2.679 2.581 2.591 519,949 +0.00(+0.00%)
Oct 08, 2019 2.571 2.650 2.532 2.591 818,359 -0.01(-0.38%)
Oct 07, 2019 2.512 2.650 2.512 2.601 1,485,277 +0.09(+3.52%)
Oct 04, 2019 2.532 2.591 2.483 2.512 436,947 -0.02(-0.77%)
Oct 03, 2019 2.473 2.552 2.453 2.532 547,755 +0.06(+2.38%)
Oct 02, 2019 2.424 2.493 2.385 2.473 1,374,158 +0.02(+0.80%)
Oct 01, 2019 2.532 2.581 2.424 2.453 852,679 -0.08(-3.10%)
Sep 30, 2019 2.620 2.630 2.522 2.532 755,794 -0.08(-3.01%)
Sep 27, 2019 2.630 2.748 2.581 2.610 695,875 -0.02(-0.75%)
Sep 26, 2019 2.748 2.787 2.606 2.630 834,386 -0.10(-3.60%)
Sep 25, 2019 2.807 2.826 2.738 2.728 821,663 -0.09(-3.14%)
Sep 24, 2019 2.983 2.983 2.797 2.816 1,009,401 -0.15(-4.97%)
Sep 23, 2019 2.964 2.983 2.944 2.964 443,562 -0.01(-0.33%)
Sep 20, 2019 2.974 2.983 2.875 2.974 1,017,879 -0.01(-0.33%)
Sep 19, 2019 2.934 3.013 2.915 2.983 1,217,136 +0.07(+2.36%)
Sep 18, 2019 2.895 2.944 2.821 2.915 1,145,163 +0.03(+1.02%)
Sep 17, 2019 2.944 2.964 2.875 2.885 400,871 -0.05(-1.67%)
Sep 16, 2019 2.974 3.008 2.875 2.934 687,872 -0.05(-1.64%)
Sep 13, 2019 3.032 3.062 2.964 2.983 577,365 -0.03(-0.98%)
Sep 12, 2019 3.042 3.081 2.974 3.013 589,016 -0.03(-0.97%)
Sep 11, 2019 3.042 3.081 2.993 3.042 1,000,696 +0.02(+0.65%)
Sep 10, 2019 3.042 3.067 2.964 3.023 862,848 -0.06(-1.91%)
Sep 09, 2019 3.062 3.126 2.993 3.081 720,903 +0.04(+1.29%)
Sep 06, 2019 2.895 3.131 2.885 3.042 1,623,572 +0.15(+5.08%)
Sep 05, 2019 2.885 2.915 2.816 2.895 599,429 +0.04(+1.37%)
Sep 04, 2019 2.866 2.885 2.787 2.856 613,567 +0.02(+0.69%)
Sep 03, 2019 2.807 2.856 2.758 2.836 610,264 +0.01(+0.35%)
Aug 30, 2019 2.797 2.826 2.699 2.826 586,026 +0.04(+1.41%)
Aug 29, 2019 2.777 2.846 2.772 2.787 536,312 +0.04(+1.43%)
Aug 28, 2019 2.699 2.807 2.699 2.748 523,854 +0.03(+1.08%)
Aug 27, 2019 2.787 2.807 2.679 2.718 698,087 -0.05(-1.77%)
Aug 26, 2019 2.777 2.802 2.709 2.767 635,144 +0.03(+1.08%)
Aug 23, 2019 2.866 2.915 2.738 2.738 837,719 -0.17(-5.74%)
Aug 22, 2019 2.915 2.944 2.816 2.905 1,576,358 +0.01(+0.34%)
Aug 21, 2019 2.836 2.924 2.795 2.895 673,177 +0.09(+3.15%)
Aug 20, 2019 2.787 2.831 2.718 2.807 866,583 +0.02(+0.70%)
Aug 19, 2019 2.807 2.836 2.777 2.787 725,276 +0.01(+0.35%)
Aug 16, 2019 2.738 2.787 2.679 2.777 625,054 +0.06(+2.17%)
Aug 15, 2019 2.650 2.728 2.581 2.718 708,303 +0.05(+1.84%)
Aug 14, 2019 2.601 2.728 2.596 2.669 1,157,003 -0.01(-0.37%)
Aug 13, 2019 2.620 2.699 2.581 2.679 2,130,709 +0.03(+1.11%)
Aug 12, 2019 2.532 2.679 2.512 2.650 986,612 +0.12(+4.65%)
Aug 09, 2019 2.522 2.552 2.365 2.532 1,032,450 -0.02(-0.77%)
Aug 08, 2019 2.208 2.610 2.198 2.552 2,133,389 +0.40(+18.72%)
Aug 07, 2019 2.257 2.277 2.139 2.149 1,129,499 -0.15(-6.41%)
Aug 06, 2019 2.179 2.306 2.139 2.296 713,367 +0.17(+7.83%)
Aug 05, 2019 2.237 2.277 2.090 2.130 1,168,290 -0.19(-8.05%)
Aug 02, 2019 2.404 2.424 2.277 2.316 715,236 -0.10(-4.06%)
Aug 01, 2019 2.385 2.493 2.385 2.414 739,907 +0.05(+2.07%)
Jul 31, 2019 2.434 2.542 2.365 2.365 988,817 -0.08(-3.21%)
Jul 30, 2019 2.365 2.463 2.336 2.444 575,578 +0.06(+2.47%)
Jul 29, 2019 2.365 2.394 2.296 2.385 596,799 +0.03(+1.25%)
Jul 26, 2019 2.257 2.365 2.257 2.355 759,358 +0.10(+4.35%)
Jul 25, 2019 2.355 2.355 2.237 2.257 850,379 -0.10(-4.17%)
Jul 24, 2019 2.355 2.366 2.287 2.355 557,990 +0.01(+0.42%)
Jul 23, 2019 2.434 2.434 2.326 2.345 728,822 -0.05(-2.05%)
Jul 22, 2019 2.414 2.453 2.365 2.394 540,364 -0.02(-0.81%)
Jul 19, 2019 2.483 2.547 2.404 2.414 845,056 -0.07(-2.77%)
Jul 18, 2019 2.483 2.502 2.404 2.483 931,978 +0.00(+0.00%)
Jul 17, 2019 2.522 2.532 2.414 2.483 992,485 -0.03(-1.17%)
Jul 16, 2019 2.483 2.542 2.453 2.512 1,915,292 +0.02(+0.79%)
Jul 15, 2019 2.640 2.659 2.483 2.493 1,160,058 -0.15(-5.58%)
Jul 12, 2019 2.689 2.689 2.610 2.640 644,313 -0.04(-1.47%)
Jul 11, 2019 2.679 2.709 2.620 2.679 686,478 +0.00(+0.00%)
Jul 10, 2019 2.699 2.758 2.640 2.679 874,724 +0.00(+0.00%)
Jul 09, 2019 2.620 2.689 2.561 2.679 1,125,095 +0.13(+5.00%)
Jul 08, 2019 2.650 2.689 2.552 2.552 1,070,788 -0.09(-3.35%)
Jul 05, 2019 2.689 2.689 2.591 2.640 1,030,616 -0.08(-2.89%)
Jul 03, 2019 2.738 2.767 2.679 2.718 426,859 -0.04(-1.42%)
Jul 02, 2019 2.856 2.885 2.689 2.758 997,013 -0.13(-4.42%)
Jul 01, 2019 2.944 2.974 2.846 2.885 777,666 -0.06(-2.00%)
Jun 28, 2019 2.915 2.998 2.870 2.944 2,533,437 +0.05(+1.69%)
Jun 27, 2019 2.885 2.944 2.826 2.895 762,492 +0.01(+0.34%)
Jun 26, 2019 2.983 3.023 2.866 2.885 2,649,784 -0.10(-3.29%)
Jun 25, 2019 2.974 3.042 2.944 2.983 4,674,894 +0.00(+0.00%)
Jun 24, 2019 2.954 3.003 2.934 2.983 1,463,069 +0.04(+1.33%)
Jun 21, 2019 2.895 2.944 2.885 2.944 1,311,554 +0.02(+0.67%)
Jun 20, 2019 2.895 2.949 2.880 2.924 870,358 +0.03(+1.02%)
Jun 19, 2019 2.866 2.905 2.846 2.895 715,672 +0.03(+1.03%)
Jun 18, 2019 2.846 2.905 2.826 2.866 760,124 +0.04(+1.39%)
Jun 17, 2019 2.620 2.866 2.620 2.826 1,240,504 +0.22(+8.27%)
Jun 14, 2019 2.679 2.699 2.610 2.610 471,287 -0.07(-2.56%)
Jun 13, 2019 2.620 2.699 2.591 2.679 481,225 +0.06(+2.25%)
Jun 12, 2019 2.640 2.679 2.574 2.620 443,253 +0.01(+0.38%)
Jun 11, 2019 2.718 2.738 2.552 2.610 573,703 -0.11(-3.97%)
Jun 10, 2019 2.669 2.738 2.650 2.718 492,467 +0.07(+2.59%)
Jun 07, 2019 2.630 2.659 2.561 2.650 468,230 +0.04(+1.50%)
Jun 06, 2019 2.640 2.650 2.552 2.610 484,039 -0.04(-1.48%)
Jun 05, 2019 2.748 2.748 2.630 2.650 663,894 -0.07(-2.53%)
Jun 04, 2019 2.601 2.718 2.561 2.718 695,907 +0.15(+5.73%)
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.