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

Canopy Growth Corp (NQ: CGC )

6.700 -0.280 (-4.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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, 2022 4.800 5.089 4.640 4.970 9,240,412 +0.09(+1.84%)
May 27, 2022 4.940 5.180 4.600 4.880 16,635,131 -0.67(-12.07%)
May 26, 2022 5.000 5.610 4.980 5.550 6,065,694 +0.52(+10.34%)
May 25, 2022 4.720 5.090 4.720 5.030 5,633,351 +0.27(+5.67%)
May 24, 2022 5.080 5.080 4.700 4.760 8,487,003 -0.43(-8.29%)
May 23, 2022 5.520 5.590 5.120 5.190 5,930,373 -0.33(-5.98%)
May 20, 2022 5.910 5.950 5.360 5.520 6,376,364 -0.35(-5.96%)
May 19, 2022 5.510 6.000 5.500 5.870 4,270,883 +0.28(+5.01%)
May 18, 2022 5.800 5.955 5.560 5.590 3,908,732 -0.30(-5.09%)
May 17, 2022 5.870 6.110 5.729 5.890 3,128,139 +0.16(+2.79%)
May 16, 2022 5.890 6.209 5.680 5.730 5,602,334 -0.19(-3.21%)
May 13, 2022 5.500 5.960 5.465 5.920 7,467,334 +0.55(+10.24%)
May 12, 2022 4.890 5.526 4.820 5.370 8,311,525 +0.39(+7.83%)
May 11, 2022 5.370 5.529 4.940 4.980 6,451,175 -0.46(-8.46%)
May 10, 2022 5.710 5.860 5.236 5.440 5,640,372 -0.11(-1.98%)
May 09, 2022 5.720 5.875 5.550 5.550 4,205,801 -0.42(-7.04%)
May 06, 2022 6.010 6.140 5.758 5.970 3,973,397 -0.10(-1.65%)
May 05, 2022 6.470 6.590 6.010 6.070 5,519,324 -0.60(-9.00%)
May 04, 2022 6.050 6.710 5.850 6.670 7,847,338 +0.61(+10.07%)
May 03, 2022 6.000 6.270 5.945 6.060 5,017,431 +0.01(+0.17%)
May 02, 2022 5.620 6.060 5.550 6.050 4,468,309 +0.34(+5.95%)
Apr 29, 2022 5.360 5.860 5.360 5.710 4,868,809 +0.26(+4.77%)
Apr 28, 2022 5.300 5.480 5.050 5.450 4,814,951 +0.22(+4.21%)
Apr 27, 2022 5.200 5.380 5.060 5.230 5,843,287 -0.07(-1.32%)
Apr 26, 2022 5.500 5.530 5.270 5.300 4,729,429 -0.27(-4.85%)
Apr 25, 2022 5.520 5.610 5.400 5.570 5,463,238 +0.00(+0.00%)
Apr 22, 2022 5.700 5.880 5.530 5.570 6,414,949 -0.18(-3.13%)
Apr 21, 2022 5.800 5.910 5.660 5.750 7,546,484 +0.02(+0.35%)
Apr 20, 2022 5.950 5.970 5.650 5.730 6,259,717 -0.20(-3.37%)
Apr 19, 2022 6.050 6.060 5.840 5.930 6,857,320 -0.06(-1.00%)
Apr 18, 2022 6.800 6.830 5.940 5.990 10,616,431 -0.83(-12.17%)
Apr 14, 2022 7.030 7.040 6.750 6.820 5,127,346 -0.29(-4.08%)
Apr 13, 2022 6.760 7.120 6.560 7.110 4,640,621 +0.33(+4.87%)
Apr 12, 2022 6.970 7.250 6.720 6.780 4,874,246 -0.11(-1.60%)
Apr 11, 2022 6.560 6.890 6.382 6.890 6,813,202 +0.19(+2.84%)
Apr 08, 2022 6.790 6.905 6.550 6.700 4,356,953 -0.02(-0.30%)
Apr 07, 2022 7.090 7.115 6.520 6.720 6,402,845 -0.46(-6.41%)
Apr 06, 2022 7.480 7.650 7.010 7.180 8,678,994 -0.21(-2.84%)
Apr 05, 2022 7.800 7.940 7.330 7.390 7,211,374 -0.38(-4.89%)
Apr 04, 2022 7.530 7.879 7.150 7.770 8,293,589 +0.40(+5.43%)
Apr 01, 2022 7.660 8.010 7.345 7.370 14,011,269 -0.21(-2.77%)
Mar 31, 2022 8.060 8.070 7.560 7.580 7,400,780 -0.38(-4.77%)
Mar 30, 2022 8.040 8.640 7.860 7.960 14,178,628 -0.07(-0.87%)
Mar 29, 2022 7.990 8.430 7.750 8.030 12,528,219 +0.09(+1.13%)
Mar 28, 2022 8.160 8.330 7.630 7.940 17,726,256 -0.75(-8.63%)
Mar 25, 2022 8.550 8.790 7.765 8.690 38,445,728 +0.79(+10.00%)
Mar 24, 2022 7.130 8.110 6.882 7.900 19,892,984 +0.81(+11.42%)
Mar 23, 2022 7.370 7.740 7.055 7.090 6,672,969 -0.12(-1.66%)
Mar 22, 2022 6.800 7.270 6.800 7.210 5,999,435 +0.19(+2.71%)
Mar 21, 2022 7.200 7.240 6.905 7.020 5,744,927 -0.10(-1.40%)
Mar 18, 2022 6.700 7.235 6.665 7.120 6,200,732 +0.35(+5.17%)
Mar 17, 2022 6.360 6.780 6.252 6.770 4,959,020 +0.39(+6.11%)
Mar 16, 2022 6.010 6.380 5.878 6.380 6,260,215 +0.51(+8.69%)
Mar 15, 2022 5.820 5.940 5.620 5.870 4,499,923 +0.17(+2.98%)
Mar 14, 2022 6.070 6.120 5.630 5.700 5,484,936 -0.38(-6.25%)
Mar 11, 2022 6.490 6.490 6.060 6.080 3,326,923 -0.33(-5.15%)
Mar 10, 2022 6.540 6.590 6.165 6.410 5,437,018 -0.26(-3.90%)
Mar 09, 2022 6.500 6.790 6.430 6.670 5,279,917 +0.40(+6.38%)
Mar 08, 2022 6.080 6.560 5.790 6.270 9,863,949 +0.22(+3.64%)
Mar 07, 2022 6.260 6.390 6.040 6.050 6,157,994 -0.27(-4.27%)
Mar 04, 2022 6.620 6.720 6.240 6.320 7,370,640 -0.38(-5.67%)
Mar 03, 2022 7.030 7.045 6.680 6.700 4,441,553 -0.28(-4.01%)
Mar 02, 2022 6.930 7.030 6.615 6.980 4,872,352 +0.04(+0.58%)
Mar 01, 2022 7.080 7.190 6.790 6.940 4,611,819 -0.18(-2.53%)
Feb 28, 2022 7.050 7.230 6.790 7.120 5,293,005 -0.04(-0.56%)
Feb 25, 2022 7.200 7.160 6.920 7.160 3,771,977 +0.01(+0.14%)
Feb 24, 2022 6.520 7.159 6.417 7.150 6,777,322 +0.24(+3.47%)
Feb 23, 2022 7.260 7.390 6.870 6.910 5,554,402 -0.25(-3.49%)
Feb 22, 2022 7.510 7.620 7.090 7.160 5,561,131 -0.54(-7.01%)
Feb 18, 2022 7.700 0 -0.45(-5.52%)
Feb 17, 2022 8.520 8.790 8.071 8.150 6,323,568 -0.60(-6.86%)
Feb 16, 2022 8.680 9.100 8.440 8.750 6,975,335 +0.02(+0.23%)
Feb 15, 2022 8.650 8.820 8.500 8.730 6,187,674 +0.31(+3.68%)
Feb 14, 2022 9.000 9.240 8.400 8.420 8,840,080 -0.80(-8.68%)
Feb 11, 2022 8.940 9.610 8.690 9.220 17,592,890 +0.39(+4.42%)
Feb 10, 2022 8.560 9.140 8.380 8.830 13,992,998 -0.02(-0.23%)
Feb 09, 2022 8.240 9.040 8.190 8.850 22,228,076 +1.16(+15.08%)
Feb 08, 2022 7.850 7.900 7.490 7.690 8,564,036 -0.16(-2.04%)
Feb 07, 2022 7.920 8.320 7.810 7.850 4,811,778 +0.00(+0.00%)
Feb 04, 2022 7.550 8.060 7.551 7.850 5,980,867 +0.28(+3.70%)
Feb 03, 2022 7.900 7.550 7.570 4,923,328 -0.48(-5.96%)
Feb 02, 2022 8.500 8.515 7.995 8.050 6,002,422 -0.49(-5.74%)
Feb 01, 2022 8.170 8.650 7.950 8.540 6,968,184 +0.50(+6.22%)
Jan 31, 2022 7.280 8.040 7,830,706 +0.77(+10.59%)
Jan 28, 2022 6.890 7.380 6.740 7.270 7,695,906 +0.42(+6.13%)
Jan 27, 2022 7.390 7.390 6.820 6.850 4,946,994 -0.38(-5.26%)
Jan 26, 2022 7.630 7.700 7.130 7.230 6,462,633 -0.13(-1.77%)
Jan 25, 2022 7.200 7.498 7.055 7.360 5,282,661 -0.04(-0.54%)
Jan 24, 2022 7.100 7.410 6.640 7.400 10,606,948 +0.11(+1.51%)
Jan 21, 2022 7.530 7.548 7.180 7.290 7,242,481 -0.27(-3.57%)
Jan 20, 2022 7.740 8.100 7.550 7.560 5,205,405 -0.08(-1.05%)
Jan 19, 2022 7.810 8.010 7.610 7.640 5,847,299 -0.14(-1.80%)
Jan 18, 2022 8.220 8.303 7.760 7.780 7,161,356 -0.62(-7.38%)
Jan 14, 2022 8.400 0 -0.01(-0.12%)
Jan 13, 2022 8.980 9.000 8.400 8.410 6,131,181 -0.51(-5.72%)
Jan 12, 2022 9.160 9.360 8.825 8.920 4,543,584 -0.19(-2.09%)
Jan 11, 2022 8.700 9.279 8.520 9.110 6,189,306 +0.36(+4.11%)
Jan 10, 2022 8.730 8.850 8.415 8.750 7,562,794 +0.23(+2.70%)
Jan 07, 2022 8.230 8.780 8.190 8.520 7,178,625 +0.31(+3.78%)
Jan 06, 2022 8.400 8.550 7.960 8.210 7,593,484 -0.16(-1.91%)
Jan 05, 2022 8.940 9.150 8.351 8.370 7,344,008 -0.60(-6.69%)
Jan 04, 2022 9.240 9.240 8.670 8.970 7,891,012 -0.33(-3.55%)
Jan 03, 2022 8.860 9.640 8.800 9.300 7,156,044 +0.57(+6.53%)
Dec 31, 2021 8.910 9.190 8.720 8.730 6,511,912 -0.21(-2.35%)
Dec 30, 2021 8.760 9.295 8.705 8.940 7,538,353 +0.18(+2.05%)
Dec 29, 2021 9.000 9.180 8.720 8.760 6,945,031 -0.26(-2.88%)
Dec 28, 2021 9.357 9.660 9.000 9.020 7,343,334 -0.43(-4.55%)
Dec 27, 2021 9.560 9.590 9.195 9.450 5,424,882 -0.17(-1.77%)
Dec 23, 2021 9.419 9.740 9.191 9.620 6,313,658 +0.25(+2.67%)
Dec 22, 2021 9.340 9.630 9.150 9.370 5,488,462 -0.29(-3.00%)
Dec 21, 2021 8.860 9.660 8.840 9.660 7,108,202 +0.91(+10.40%)
Dec 20, 2021 9.050 9.180 8.525 8.750 8,735,093 -0.84(-8.76%)
Dec 17, 2021 9.120 9.787 8.910 9.590 8,074,210 +0.45(+4.92%)
Dec 16, 2021 9.330 9.560 9.005 9.140 5,886,109 -0.13(-1.40%)
Dec 15, 2021 9.110 9.370 8.690 9.270 8,676,905 +0.12(+1.31%)
Dec 14, 2021 9.110 9.625 9.110 9.150 6,042,205 -0.16(-1.72%)
Dec 13, 2021 9.520 9.550 9.060 9.310 7,221,701 -0.25(-2.62%)
Dec 10, 2021 10.28 10.44 9.540 9.560 9,456,133 -0.64(-6.27%)
Dec 09, 2021 10.83 11.08 10.19 10.20 6,409,896 -0.74(-6.76%)
Dec 08, 2021 10.71 11.20 10.36 10.94 5,494,536 +0.30(+2.82%)
Dec 07, 2021 10.21 10.93 10.13 10.64 8,807,615 +0.49(+4.83%)
Dec 06, 2021 9.980 10.31 9.540 10.15 7,575,854 +0.16(+1.60%)
Dec 03, 2021 10.36 10.36 9.800 9.990 8,200,980 -0.37(-3.57%)
Dec 02, 2021 10.00 10.40 9.870 10.36 9,251,706 +0.42(+4.23%)
Dec 01, 2021 10.80 10.91 9.920 9.940 8,971,536 -0.77(-7.19%)
Nov 30, 2021 10.81 11.16 10.27 10.71 9,512,056 -0.35(-3.16%)
Nov 29, 2021 11.76 11.80 10.97 11.06 7,828,436 -0.63(-5.39%)
Nov 26, 2021 11.46 11.77 11.34 11.69 3,453,490 -0.18(-1.52%)
Nov 24, 2021 11.52 12.06 11.29 11.87 5,517,064 +0.25(+2.15%)
Nov 23, 2021 11.68 12.09 11.34 11.62 6,706,788 -0.03(-0.26%)
Nov 22, 2021 12.28 12.28 11.49 11.65 8,895,049 -0.53(-4.35%)
Nov 19, 2021 12.64 12.77 11.99 12.18 10,296,114 -0.17(-1.38%)
Nov 18, 2021 13.50 12.41 12.31 12.35 10,760,632 -1.25(-9.19%)
Nov 17, 2021 14.17 14.52 13.57 13.60 6,995,128 -0.78(-5.42%)
Nov 16, 2021 14.36 14.58 13.84 14.38 6,825,927 -0.07(-0.48%)
Nov 15, 2021 15.45 15.96 14.43 14.45 17,968,068 -0.82(-5.37%)
Nov 12, 2021 13.92 15.28 13.88 15.27 14,845,951 +1.75(+12.94%)
Nov 11, 2021 13.18 13.71 13.13 13.52 5,681,405 -0.32(-2.31%)
Nov 10, 2021 13.50 13.84 11,524,035 -0.13(-0.93%)
Nov 09, 2021 12.78 14.06 12.27 13.97 12,726,760 +0.99(+7.63%)
Nov 08, 2021 11.74 13.11 11.43 12.98 17,522,570 +1.19(+10.09%)
Nov 05, 2021 12.84 12.86 11.31 11.79 21,973,064 -1.47(-11.09%)
Nov 04, 2021 13.59 13.65 13.08 13.26 5,488,426 -0.28(-2.07%)
Nov 03, 2021 13.01 13.64 12.95 13.54 5,071,833 +0.47(+3.60%)
Nov 02, 2021 13.25 13.30 12.83 13.07 5,040,069 -0.18(-1.36%)
Nov 01, 2021 12.74 13.43 12.98 13.25 5,579,330 +0.62(+4.91%)
Oct 29, 2021 12.94 12.60 12.63 4,234,812 -0.36(-2.77%)
Oct 28, 2021 12.88 12.99 3,740,100 +0.21(+1.64%)
Oct 27, 2021 13.17 13.34 12.76 12.78 4,812,350 -0.39(-2.96%)
Oct 26, 2021 13.65 13.17 4,466,479 -0.40(-2.95%)
Oct 25, 2021 13.38 13.63 13.13 13.57 4,184,437 +0.19(+1.42%)
Oct 22, 2021 13.98 13.25 13.38 5,091,499 -0.66(-4.70%)
Oct 21, 2021 14.16 14.65 13.95 14.04 5,329,809 -0.07(-0.50%)
Oct 20, 2021 14.36 14.46 13.66 14.11 8,873,637 -0.23(-1.60%)
Oct 19, 2021 13.33 14.34 13.19 14.34 8,867,247 +1.13(+8.58%)
Oct 18, 2021 13.33 13.49 13.06 13.21 3,432,163 -0.14(-1.07%)
Oct 15, 2021 13.74 13.83 13.24 13.35 5,344,844 -0.35(-2.55%)
Oct 14, 2021 13.57 14.45 13.41 13.70 7,755,652 +0.41(+3.09%)
Oct 13, 2021 13.10 13.48 13.10 13.29 2,370,021 +0.16(+1.22%)
Oct 12, 2021 13.06 13.42 12.95 13.13 2,718,036 +0.08(+0.61%)
Oct 11, 2021 13.18 13.28 13.04 13.05 2,382,319 -0.17(-1.29%)
Oct 08, 2021 13.61 13.75 13.17 13.22 2,898,264 -0.29(-2.15%)
Oct 07, 2021 13.30 13.88 13.04 13.51 3,847,293 +0.33(+2.50%)
Oct 06, 2021 13.16 13.37 12.98 13.18 2,692,006 -0.20(-1.49%)
Oct 05, 2021 12.96 13.54 12.88 13.38 3,835,469 +0.44(+3.40%)
Oct 04, 2021 13.35 13.35 12.86 12.94 4,009,593 -0.47(-3.50%)
Oct 01, 2021 13.67 13.80 13.13 13.41 5,816,071 -0.45(-3.25%)
Sep 30, 2021 13.78 14.04 13.45 13.86 4,131,969 +0.10(+0.73%)
Sep 29, 2021 14.30 14.34 13.68 13.76 4,049,991 -0.45(-3.17%)
Sep 28, 2021 14.54 14.98 14.15 14.21 3,664,484 -0.50(-3.40%)
Sep 27, 2021 13.88 14.79 13.80 14.71 4,351,822 +0.80(+5.75%)
Sep 24, 2021 14.46 14.48 13.85 13.91 4,063,402 -0.65(-4.46%)
Sep 23, 2021 14.69 14.81 14.41 14.56 4,025,472 +0.39(+2.75%)
Sep 22, 2021 13.62 14.49 13.62 14.17 4,934,245 +0.65(+4.81%)
Sep 21, 2021 13.62 13.94 13.40 13.52 5,111,401 +0.00(+0.00%)
Sep 20, 2021 14.26 14.28 13.35 13.52 7,384,466 -1.19(-8.09%)
Sep 17, 2021 14.77 14.98 14.55 14.71 2,605,169 -0.12(-0.81%)
Sep 16, 2021 14.74 15.05 14.65 14.83 2,690,923 +0.04(+0.27%)
Sep 15, 2021 14.63 14.98 14.51 14.79 3,213,400 +0.16(+1.09%)
Sep 14, 2021 15.06 15.36 14.54 14.63 5,363,955 -0.42(-2.79%)
Sep 13, 2021 15.17 15.36 14.77 15.05 4,169,837 -0.05(-0.33%)
Sep 10, 2021 15.84 15.92 15.07 15.10 4,652,375 -0.63(-4.01%)
Sep 09, 2021 15.88 15.93 15.50 15.73 5,511,299 -0.12(-0.76%)
Sep 08, 2021 16.80 16.83 15.75 15.85 6,461,966 -1.02(-6.05%)
Sep 07, 2021 16.99 17.34 16.87 16.87 4,495,053 -0.10(-0.59%)
Sep 03, 2021 17.42 17.67 16.82 16.97 3,757,748 -0.48(-2.75%)
Sep 02, 2021 16.96 17.71 16.85 17.45 2,900,528 +0.60(+3.56%)
Sep 01, 2021 17.25 17.50 16.81 16.85 3,415,628 -0.38(-2.21%)
Aug 31, 2021 16.91 17.72 16.84 17.23 4,043,592 +0.33(+1.95%)
Aug 30, 2021 17.22 17.24 16.66 16.90 2,259,803 -0.29(-1.69%)
Aug 27, 2021 17.09 17.39 17.05 17.19 1,705,769 +0.08(+0.47%)
Aug 26, 2021 17.55 18.00 16.96 17.11 2,493,199 -0.50(-2.84%)
Aug 25, 2021 17.74 17.74 17.21 17.61 1,758,732 -0.13(-0.73%)
Aug 24, 2021 17.33 17.78 17.14 17.74 2,667,326 +0.49(+2.84%)
Aug 23, 2021 16.92 17.38 16.79 17.25 1,972,978 +0.56(+3.36%)
Aug 20, 2021 16.46 16.88 16.27 16.69 2,439,734 +0.19(+1.15%)
Aug 19, 2021 17.18 17.23 16.47 16.50 3,302,243 -0.77(-4.46%)
Aug 18, 2021 17.47 17.80 16.94 17.27 3,169,933 -0.19(-1.09%)
Aug 17, 2021 17.35 17.67 17.05 17.46 2,223,434 -0.08(-0.46%)
Aug 16, 2021 17.95 17.95 17.32 17.54 2,993,037 -0.52(-2.88%)
Aug 13, 2021 18.47 18.55 17.85 18.06 3,095,359 -0.49(-2.64%)
Aug 12, 2021 18.94 19.05 18.44 18.55 1,899,095 -0.33(-1.75%)
Aug 11, 2021 19.38 19.48 18.80 18.88 1,912,789 -0.59(-3.03%)
Aug 10, 2021 19.15 19.85 19.08 19.47 2,867,114 +0.36(+1.88%)
Aug 09, 2021 19.05 19.20 18.59 19.11 3,628,374 -0.04(-0.21%)
Aug 06, 2021 19.22 19.38 18.34 19.15 7,278,263 +0.01(+0.05%)
Aug 05, 2021 18.27 19.70 18.25 19.14 5,511,154 +0.86(+4.70%)
Aug 04, 2021 18.66 18.93 18.27 18.28 2,328,960 -0.49(-2.61%)
Aug 03, 2021 18.80 18.92 18.34 18.77 2,668,930 -0.03(-0.16%)
Aug 02, 2021 19.02 19.35 18.80 18.80 2,143,121 -0.11(-0.58%)
Jul 30, 2021 19.40 19.56 18.78 18.91 2,437,162 -0.63(-3.22%)
Jul 29, 2021 19.81 20.10 19.28 19.54 2,881,190 -0.06(-0.31%)
Jul 28, 2021 18.85 19.96 18.73 19.60 6,553,425 +1.23(+6.70%)
Jul 27, 2021 19.49 19.77 18.05 18.37 5,647,851 -1.34(-6.80%)
Jul 26, 2021 19.61 20.12 19.36 19.71 2,030,626 +0.09(+0.46%)
Jul 23, 2021 19.88 19.88 19.30 19.62 2,131,391 -0.21(-1.06%)
Jul 22, 2021 20.33 20.38 19.67 19.83 1,900,369 -0.61(-2.98%)
Jul 21, 2021 20.00 20.46 19.80 20.44 1,880,534 +0.49(+2.46%)
Jul 20, 2021 19.48 20.05 18.94 19.95 2,288,416 +0.54(+2.78%)
Jul 19, 2021 19.06 19.62 18.86 19.41 3,330,861 -0.17(-0.87%)
Jul 16, 2021 20.50 20.55 19.50 19.58 3,134,576 -0.77(-3.78%)
Jul 15, 2021 20.66 20.73 19.82 20.35 6,461,765 -0.31(-1.50%)
Jul 14, 2021 22.39 22.43 20.55 20.66 4,406,294 -1.45(-6.56%)
Jul 13, 2021 22.61 23.47 22.05 22.11 3,397,612 -0.12(-0.54%)
Jul 12, 2021 22.15 22.40 21.76 22.23 1,308,929 +0.08(+0.36%)
Jul 09, 2021 21.97 22.45 21.75 22.15 1,504,796 +0.36(+1.65%)
Jul 08, 2021 21.41 22.05 21.27 21.79 2,730,312 -0.41(-1.85%)
Jul 07, 2021 22.88 23.00 21.84 22.20 3,189,311 -0.68(-2.97%)
Jul 06, 2021 23.30 23.44 22.76 22.88 1,751,191 -0.40(-1.72%)
Jul 02, 2021 23.94 24.14 23.20 23.28 2,072,619 -0.67(-2.80%)
Jul 01, 2021 24.25 24.39 23.67 23.95 1,996,725 -0.23(-0.95%)
Jun 30, 2021 24.10 24.56 23.81 24.18 2,504,559 -0.14(-0.58%)
Jun 29, 2021 24.90 25.38 24.16 24.32 1,936,916 -0.56(-2.25%)
Jun 28, 2021 24.75 25.59 24.65 24.88 2,396,720 +0.26(+1.06%)
Jun 25, 2021 24.74 25.11 24.49 24.62 2,217,186 -0.10(-0.40%)
Jun 24, 2021 23.88 24.85 23.88 24.72 3,354,196 +1.15(+4.88%)
Jun 23, 2021 23.47 23.92 23.34 23.57 1,790,289 +0.20(+0.86%)
Jun 22, 2021 23.27 23.50 22.92 23.37 1,681,092 -0.02(-0.09%)
Jun 21, 2021 22.95 23.46 22.49 23.39 2,065,361 +0.41(+1.78%)
Jun 18, 2021 23.70 23.78 22.94 22.98 2,964,080 -0.93(-3.89%)
Jun 17, 2021 23.82 24.42 23.70 23.91 1,708,728 -0.21(-0.87%)
Jun 16, 2021 24.31 24.63 23.70 24.12 2,095,626 -0.40(-1.63%)
Jun 15, 2021 25.00 25.24 24.30 24.52 2,336,520 -0.62(-2.47%)
Jun 14, 2021 25.87 26.36 24.90 25.14 2,623,752 -0.73(-2.82%)
Jun 11, 2021 25.78 26.23 25.57 25.87 2,118,632 +0.21(+0.82%)
Jun 10, 2021 25.69 25.94 25.13 25.66 2,687,322 -0.08(-0.31%)
Jun 09, 2021 25.74 26.80 25.52 25.74 4,591,280 +0.23(+0.90%)
Jun 08, 2021 25.72 25.93 24.84 25.51 3,158,358 -0.14(-0.55%)
Jun 07, 2021 24.45 25.83 24.14 25.65 3,384,133 +1.40(+5.77%)
Jun 04, 2021 25.55 25.65 24.18 24.25 3,803,672 -1.02(-4.04%)
Jun 03, 2021 25.56 26.96 25.26 25.27 6,258,975 -0.31(-1.21%)
Jun 02, 2021 24.55 25.76 24.15 25.58 5,889,793 +1.30(+5.35%)
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.