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

Atyr Pharma Inc (NQ: LIFE )

1.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2020 4.540 4.600 4.430 4.440 68,363 -0.14(-3.06%)
Jun 29, 2020 4.400 4.700 4.310 4.580 106,185 +0.14(+3.15%)
Jun 26, 2020 4.680 4.750 4.190 4.440 125,400 -0.05(-1.11%)
Jun 25, 2020 4.160 4.650 4.100 4.490 374,443 +0.38(+9.25%)
Jun 24, 2020 4.120 4.180 3.860 4.110 136,453 +0.17(+4.31%)
Jun 23, 2020 3.940 4.160 3.810 3.940 155,674 -0.18(-4.37%)
Jun 22, 2020 4.300 4.320 4.000 4.120 127,173 -0.11(-2.60%)
Jun 19, 2020 3.980 4.320 3.930 4.230 210,900 +0.31(+7.91%)
Jun 18, 2020 3.900 3.970 3.700 3.920 108,264 +0.05(+1.29%)
Jun 17, 2020 3.830 3.970 3.670 3.870 187,894 +0.04(+1.04%)
Jun 16, 2020 3.900 3.900 3.660 3.830 114,505 +0.09(+2.41%)
Jun 15, 2020 3.600 3.760 3.500 3.740 131,375 +0.29(+8.41%)
Jun 12, 2020 3.600 3.615 3.430 3.450 58,400 +0.01(+0.29%)
Jun 11, 2020 3.750 3.860 3.420 3.440 138,314 -0.48(-12.24%)
Jun 10, 2020 4.030 4.030 3.850 3.920 48,669 -0.10(-2.49%)
Jun 09, 2020 3.960 4.030 3.850 4.020 78,652 +0.06(+1.52%)
Jun 08, 2020 3.900 4.000 3.880 3.960 75,061 +0.06(+1.54%)
Jun 05, 2020 3.890 4.030 3.820 3.900 48,900 +0.07(+1.83%)
Jun 04, 2020 3.780 3.880 3.670 3.830 75,288 +0.09(+2.41%)
Jun 03, 2020 3.850 3.916 3.700 3.740 72,045 -0.15(-3.86%)
Jun 02, 2020 3.880 3.950 3.760 3.890 49,516 +0.01(+0.26%)
Jun 01, 2020 3.750 4.030 3.750 3.880 75,701 +0.14(+3.74%)
May 29, 2020 3.710 3.930 3.709 3.740 46,300 +0.03(+0.81%)
May 28, 2020 3.920 4.000 3.710 3.710 66,057 -0.21(-5.36%)
May 27, 2020 4.200 4.200 3.870 3.920 72,906 -0.14(-3.45%)
May 26, 2020 4.250 4.500 3.830 4.060 165,384 -0.06(-1.46%)
May 22, 2020 3.666 4.200 3.654 4.120 204,400 +0.42(+11.35%)
May 21, 2020 3.650 3.750 3.605 3.700 58,372 +0.03(+0.82%)
May 20, 2020 3.620 3.800 3.620 3.670 125,344 +0.07(+1.94%)
May 19, 2020 3.760 3.850 3.600 3.600 37,341 -0.14(-3.74%)
May 18, 2020 3.960 3.970 3.700 3.740 83,586 -0.10(-2.60%)
May 15, 2020 3.660 3.840 3.616 3.840 60,600 +0.24(+6.67%)
May 14, 2020 3.720 3.720 3.460 3.600 137,600 -0.11(-2.96%)
May 13, 2020 4.190 4.190 3.373 3.710 199,067 -0.16(-4.13%)
May 12, 2020 4.140 4.180 3.750 3.870 145,255 -0.22(-5.38%)
May 11, 2020 3.900 4.200 3.830 4.090 215,479 +0.19(+4.87%)
May 08, 2020 3.840 3.900 3.710 3.900 58,500 +0.12(+3.17%)
May 07, 2020 3.640 3.800 3.570 3.780 57,371 +0.13(+3.56%)
May 06, 2020 3.600 3.800 3.430 3.650 74,915 +0.05(+1.39%)
May 05, 2020 3.630 3.650 3.530 3.600 43,101 +0.04(+1.12%)
May 04, 2020 3.440 3.570 3.390 3.560 22,205 +0.12(+3.49%)
May 01, 2020 3.590 3.590 3.300 3.440 102,900 -0.15(-4.18%)
Apr 30, 2020 3.730 3.760 3.550 3.590 79,846 -0.10(-2.71%)
Apr 29, 2020 3.770 3.850 3.560 3.690 101,691 -0.06(-1.60%)
Apr 28, 2020 3.800 3.800 3.450 3.750 114,304 -0.01(-0.27%)
Apr 27, 2020 3.700 3.840 3.620 3.760 91,315 +0.14(+3.87%)
Apr 24, 2020 3.840 3.880 3.330 3.620 215,100 -0.22(-5.73%)
Apr 23, 2020 3.750 3.910 3.450 3.840 389,701 +0.16(+4.35%)
Apr 22, 2020 3.380 3.750 3.000 3.680 519,481 +0.43(+13.23%)
Apr 21, 2020 3.480 3.780 3.080 3.250 2,622,085 +0.16(+5.18%)
Apr 20, 2020 2.960 3.243 2.960 3.090 150,079 +0.12(+4.04%)
Apr 17, 2020 2.910 2.970 2.870 2.970 29,700 +0.09(+3.13%)
Apr 16, 2020 2.990 2.990 2.850 2.880 20,873 -0.03(-1.03%)
Apr 15, 2020 2.830 2.955 2.760 2.910 84,122 +0.08(+2.83%)
Apr 14, 2020 2.750 2.900 2.750 2.830 63,854 +0.10(+3.66%)
Apr 13, 2020 2.780 2.860 2.730 2.730 28,498 -0.09(-3.19%)
Apr 09, 2020 2.910 2.960 2.700 2.820 53,800 -0.06(-2.08%)
Apr 08, 2020 2.660 2.940 2.660 2.880 91,746 +0.20(+7.46%)
Apr 07, 2020 2.720 2.827 2.640 2.680 44,085 -0.03(-1.11%)
Apr 06, 2020 2.920 3.160 2.680 2.710 99,125 -0.19(-6.55%)
Apr 03, 2020 2.560 2.970 2.400 2.900 140,000 +0.34(+13.28%)
Apr 02, 2020 2.470 2.700 2.450 2.560 56,509 +0.01(+0.39%)
Apr 01, 2020 2.660 2.800 2.470 2.550 63,845 -0.25(-8.93%)
Mar 31, 2020 2.810 2.940 2.650 2.800 54,191 -0.07(-2.44%)
Mar 30, 2020 3.220 3.220 2.810 2.870 126,911 -0.37(-11.42%)
Mar 27, 2020 2.920 3.280 2.710 3.240 175,400 +0.16(+5.19%)
Mar 26, 2020 3.160 3.350 3.050 3.080 105,876 -0.02(-0.65%)
Mar 25, 2020 2.820 3.370 2.800 3.100 463,157 +0.32(+11.51%)
Mar 24, 2020 2.840 2.960 2.540 2.780 127,652 +0.13(+4.91%)
Mar 23, 2020 2.750 3.060 2.480 2.650 192,354 +0.07(+2.71%)
Mar 20, 2020 2.500 2.950 2.500 2.580 128,800 +0.10(+4.03%)
Mar 19, 2020 2.270 2.550 2.130 2.480 92,431 +0.26(+11.71%)
Mar 18, 2020 2.310 2.550 2.190 2.220 119,953 -0.16(-6.72%)
Mar 17, 2020 2.300 2.420 2.170 2.380 94,112 +0.21(+9.68%)
Mar 16, 2020 2.490 2.630 2.150 2.170 177,474 -0.51(-19.03%)
Mar 13, 2020 3.090 3.090 2.380 2.680 187,700 -0.05(-1.83%)
Mar 12, 2020 2.800 2.900 2.530 2.730 184,560 -0.30(-9.90%)
Mar 11, 2020 3.320 3.320 2.960 3.030 154,241 -0.40(-11.66%)
Mar 10, 2020 3.510 3.660 3.150 3.430 116,385 +0.07(+2.08%)
Mar 09, 2020 3.600 3.780 3.300 3.360 137,654 -0.47(-12.27%)
Mar 06, 2020 3.920 4.090 3.770 3.830 108,300 -0.24(-5.90%)
Mar 05, 2020 4.250 4.410 4.050 4.070 86,010 -0.18(-4.24%)
Mar 04, 2020 3.910 4.300 3.900 4.250 214,487 +0.53(+14.25%)
Mar 03, 2020 4.010 4.050 3.650 3.720 104,446 -0.19(-4.86%)
Mar 02, 2020 3.790 4.060 3.720 3.910 208,254 +0.20(+5.39%)
Feb 28, 2020 3.580 3.910 3.520 3.710 96,300 +0.08(+2.20%)
Feb 27, 2020 3.880 4.020 3.470 3.630 173,421 -0.19(-4.97%)
Feb 26, 2020 3.900 4.050 3.750 3.820 134,363 -0.08(-2.05%)
Feb 25, 2020 4.150 4.270 3.850 3.900 164,088 -0.26(-6.25%)
Feb 24, 2020 4.230 4.417 4.050 4.160 143,165 -0.11(-2.58%)
Feb 21, 2020 4.350 4.440 4.240 4.270 99,600 -0.10(-2.29%)
Feb 20, 2020 4.240 4.400 4.080 4.370 247,091 +0.16(+3.80%)
Feb 19, 2020 4.210 4.300 4.110 4.210 280,264 -0.01(-0.24%)
Feb 18, 2020 4.090 4.300 3.990 4.220 434,383 +0.20(+4.98%)
Feb 14, 2020 4.220 4.300 3.950 4.020 190,500 -0.17(-4.06%)
Feb 13, 2020 3.960 4.250 3.880 4.190 352,116 +0.20(+5.01%)
Feb 12, 2020 4.010 4.020 3.900 3.990 269,307 +0.03(+0.76%)
Feb 11, 2020 3.960 4.110 3.760 3.960 568,318 -0.01(-0.25%)
Feb 10, 2020 4.070 4.100 3.920 3.970 252,844 -0.11(-2.70%)
Feb 07, 2020 4.030 4.200 4.000 4.080 374,300 +0.09(+2.26%)
Feb 06, 2020 4.500 4.660 3.850 3.990 1,768,724 -0.52(-11.53%)
Feb 05, 2020 5.410 5.700 4.470 4.510 267,428 -0.93(-17.10%)
Feb 04, 2020 5.460 5.630 5.270 5.440 163,197 +0.07(+1.30%)
Feb 03, 2020 5.060 5.470 4.905 5.370 132,371 +0.30(+5.92%)
Jan 31, 2020 5.200 5.450 4.910 5.070 100,200 -0.18(-3.43%)
Jan 30, 2020 5.440 5.570 5.131 5.250 91,630 -0.23(-4.20%)
Jan 29, 2020 5.470 5.590 5.420 5.480 22,931 +0.08(+1.48%)
Jan 28, 2020 5.670 5.790 5.310 5.400 89,987 -0.31(-5.43%)
Jan 27, 2020 5.540 5.900 5.540 5.710 120,584 -0.19(-3.22%)
Jan 24, 2020 5.810 5.990 5.800 5.900 41,100 -0.02(-0.34%)
Jan 23, 2020 6.080 6.130 5.900 5.920 37,353 -0.11(-1.82%)
Jan 22, 2020 6.100 6.140 5.920 6.030 41,160 -0.01(-0.17%)
Jan 21, 2020 6.370 6.740 5.990 6.040 225,440 -0.12(-1.95%)
Jan 17, 2020 6.100 6.530 6.030 6.160 310,900 -0.90(-12.75%)
Jan 16, 2020 6.830 7.130 6.600 7.060 182,986 +0.23(+3.37%)
Jan 15, 2020 6.190 6.950 6.020 6.830 400,863 +0.81(+13.46%)
Jan 14, 2020 5.790 6.100 5.790 6.020 88,205 +0.32(+5.61%)
Jan 13, 2020 5.890 6.060 5.590 5.700 131,905 -0.20(-3.39%)
Jan 10, 2020 5.640 5.980 5.550 5.900 150,200 +0.21(+3.69%)
Jan 09, 2020 5.850 6.000 5.530 5.690 151,215 -0.08(-1.39%)
Jan 08, 2020 5.600 5.960 5.500 5.770 202,101 -0.10(-1.70%)
Jan 07, 2020 5.720 6.250 5.210 5.870 794,317 -0.24(-3.93%)
Jan 06, 2020 7.250 7.620 5.600 6.110 10,667,893 +1.85(+43.43%)
Jan 03, 2020 4.210 4.350 4.210 4.260 10,200 -0.03(-0.70%)
Jan 02, 2020 4.270 4.400 4.128 4.290 16,345 +0.12(+2.88%)
Dec 31, 2019 4.160 4.260 4.160 4.170 22,000 +0.00(+0.00%)
Dec 30, 2019 4.300 4.300 4.100 4.170 28,923 -0.06(-1.42%)
Dec 27, 2019 4.400 4.400 4.210 4.230 23,700 -0.12(-2.76%)
Dec 26, 2019 4.224 4.380 4.111 4.350 63,309 +0.14(+3.36%)
Dec 24, 2019 4.210 4.211 4.020 4.209 39,000 +0.03(+0.69%)
Dec 23, 2019 4.174 4.270 4.076 4.180 52,951 -0.01(-0.24%)
Dec 20, 2019 4.050 4.190 4.030 4.190 22,200 +0.04(+0.96%)
Dec 19, 2019 4.138 4.209 4.000 4.150 20,484 +0.19(+4.80%)
Dec 18, 2019 4.000 4.120 3.960 3.960 22,665 -0.04(-1.00%)
Dec 17, 2019 4.090 4.220 3.960 4.000 19,497 -0.15(-3.61%)
Dec 16, 2019 4.200 4.280 4.014 4.150 28,150 +0.00(+0.00%)
Dec 13, 2019 4.100 4.190 3.970 4.150 85,100 +0.20(+5.06%)
Dec 12, 2019 4.100 4.360 3.710 3.950 227,103 -0.45(-10.23%)
Dec 11, 2019 4.300 4.405 4.221 4.400 17,432 +0.12(+2.80%)
Dec 10, 2019 4.430 4.500 4.201 4.280 26,308 -0.17(-3.82%)
Dec 09, 2019 4.420 4.750 4.420 4.450 38,302 +0.03(+0.68%)
Dec 06, 2019 4.630 4.630 4.410 4.420 12,500 -0.02(-0.53%)
Dec 05, 2019 4.680 4.848 4.410 4.444 27,896 -0.09(-1.91%)
Dec 04, 2019 4.597 4.740 4.465 4.530 23,688 +0.02(+0.38%)
Dec 03, 2019 4.700 4.850 4.513 4.513 36,957 -0.28(-5.79%)
Dec 02, 2019 4.940 4.980 4.660 4.790 37,710 -0.04(-0.83%)
Nov 29, 2019 4.720 4.957 4.610 4.830 32,100 +0.11(+2.33%)
Nov 27, 2019 4.400 4.720 4.357 4.720 62,500 +0.44(+10.28%)
Nov 26, 2019 4.340 4.480 4.250 4.280 27,358 +0.03(+0.71%)
Nov 25, 2019 4.230 4.538 4.230 4.250 71,857 +0.04(+0.95%)
Nov 22, 2019 4.190 4.490 4.025 4.210 100,200 +0.06(+1.45%)
Nov 21, 2019 3.710 4.150 3.710 4.150 79,893 +0.46(+12.47%)
Nov 20, 2019 3.690 3.820 3.690 3.690 11,900 -0.03(-0.81%)
Nov 19, 2019 3.750 3.780 3.670 3.720 11,078 +0.04(+1.09%)
Nov 18, 2019 3.720 3.861 3.660 3.680 11,753 -0.04(-1.08%)
Nov 15, 2019 3.720 3.900 3.719 3.720 21,400 +0.09(+2.48%)
Nov 14, 2019 3.900 3.900 3.630 3.630 19,794 -0.24(-6.20%)
Nov 13, 2019 3.750 3.890 3.741 3.870 5,457 +0.12(+3.20%)
Nov 12, 2019 3.820 3.830 3.696 3.750 3,935 +0.05(+1.35%)
Nov 11, 2019 3.720 3.850 3.680 3.700 9,902 -0.08(-2.12%)
Nov 08, 2019 3.720 3.800 3.660 3.780 3,200 +0.07(+1.89%)
Nov 07, 2019 3.610 3.780 3.500 3.710 34,538 +0.31(+9.12%)
Nov 06, 2019 3.870 3.900 3.310 3.400 52,895 -0.30(-8.11%)
Nov 05, 2019 4.000 4.100 3.700 3.700 74,095 -0.12(-3.14%)
Nov 04, 2019 3.840 3.840 3.670 3.820 9,008 +0.03(+0.79%)
Nov 01, 2019 3.668 3.790 3.668 3.790 4,300 +0.18(+4.99%)
Oct 31, 2019 3.640 3.690 3.580 3.610 2,691 +0.05(+1.40%)
Oct 30, 2019 3.600 3.688 3.480 3.560 15,011 -0.03(-0.84%)
Oct 29, 2019 3.791 3.820 3.461 3.590 28,346 -0.25(-6.39%)
Oct 28, 2019 3.771 3.890 3.770 3.835 11,726 +0.02(+0.39%)
Oct 25, 2019 3.640 3.930 3.640 3.820 44,500 +0.24(+6.70%)
Oct 24, 2019 3.570 3.660 3.570 3.580 21,217 +0.02(+0.56%)
Oct 23, 2019 3.600 3.920 3.470 3.560 25,466 +0.04(+1.14%)
Oct 22, 2019 3.740 3.740 3.420 3.520 49,341 +0.04(+1.15%)
Oct 21, 2019 3.420 3.800 3.420 3.480 27,892 +0.07(+2.05%)
Oct 18, 2019 3.438 3.487 3.410 3.410 9,200 -0.03(-0.87%)
Oct 17, 2019 3.590 3.590 3.380 3.440 47,893 -0.35(-9.23%)
Oct 16, 2019 3.170 3.990 3.150 3.790 129,600 +0.67(+21.47%)
Oct 15, 2019 3.150 3.420 3.100 3.120 21,488 +0.09(+2.97%)
Oct 14, 2019 3.150 3.300 3.030 3.030 11,938 -0.09(-2.88%)
Oct 11, 2019 3.232 3.265 3.098 3.120 16,200 -0.11(-3.41%)
Oct 10, 2019 3.320 3.360 3.220 3.230 10,597 -0.03(-0.92%)
Oct 09, 2019 3.250 3.304 3.250 3.260 2,619 +0.06(+1.87%)
Oct 08, 2019 3.340 3.390 3.200 3.200 13,164 -0.22(-6.43%)
Oct 07, 2019 3.300 3.430 3.300 3.420 9,263 +0.14(+4.27%)
Oct 04, 2019 3.477 3.477 3.280 3.280 7,000 -0.05(-1.50%)
Oct 03, 2019 3.270 3.410 3.270 3.330 2,210 +0.05(+1.52%)
Oct 02, 2019 3.400 3.479 3.260 3.280 16,214 -0.35(-9.64%)
Oct 01, 2019 3.580 3.703 3.320 3.630 24,536 +0.13(+3.71%)
Sep 30, 2019 3.710 3.780 3.500 3.500 16,698 -0.26(-6.98%)
Sep 27, 2019 3.728 3.770 3.660 3.763 6,800 +0.03(+0.74%)
Sep 26, 2019 3.831 3.831 3.640 3.735 13,414 +0.00(+0.13%)
Sep 25, 2019 3.990 3.990 3.660 3.730 23,462 -0.18(-4.60%)
Sep 24, 2019 3.900 4.000 3.800 3.910 15,835 +0.00(+0.00%)
Sep 23, 2019 3.950 3.980 3.850 3.910 11,081 -0.02(-0.51%)
Sep 20, 2019 3.870 3.930 3.810 3.930 5,700 +0.21(+5.65%)
Sep 19, 2019 3.979 3.979 3.720 3.720 21,871 -0.14(-3.63%)
Sep 18, 2019 3.860 3.980 3.820 3.860 22,320 -0.07(-1.78%)
Sep 17, 2019 4.190 4.230 3.810 3.930 44,817 -0.22(-5.30%)
Sep 16, 2019 3.670 4.230 3.600 4.150 132,425 +0.44(+11.86%)
Sep 13, 2019 3.690 3.870 3.559 3.710 50,100 +0.04(+1.09%)
Sep 12, 2019 3.360 3.765 3.360 3.670 98,831 +0.32(+9.55%)
Sep 11, 2019 3.390 3.410 2.990 3.350 27,813 -0.04(-1.18%)
Sep 10, 2019 3.020 3.400 2.970 3.390 93,556 +0.32(+10.42%)
Sep 09, 2019 3.050 3.100 3.020 3.070 11,445 +0.03(+0.98%)
Sep 06, 2019 3.100 3.100 2.985 3.040 33,500 -0.03(-0.97%)
Sep 05, 2019 2.950 3.120 2.884 3.070 53,497 +0.22(+7.72%)
Sep 04, 2019 2.930 3.060 2.800 2.850 22,050 -0.07(-2.40%)
Sep 03, 2019 2.990 3.013 2.875 2.920 16,907 -0.02(-0.68%)
Aug 30, 2019 3.110 3.110 2.940 2.940 29,700 -0.20(-6.37%)
Aug 29, 2019 3.090 3.150 3.050 3.140 9,610 +0.06(+1.95%)
Aug 28, 2019 3.000 3.150 2.960 3.080 13,299 -0.02(-0.65%)
Aug 27, 2019 3.000 3.150 2.910 3.100 37,618 +0.04(+1.31%)
Aug 26, 2019 3.050 3.130 3.010 3.060 15,672 +0.05(+1.66%)
Aug 23, 2019 3.260 3.340 2.950 3.010 47,000 -0.24(-7.38%)
Aug 22, 2019 3.110 3.450 3.080 3.250 55,190 +0.17(+5.52%)
Aug 21, 2019 2.860 3.180 2.860 3.080 70,168 +0.23(+8.07%)
Aug 20, 2019 3.080 3.126 2.850 2.850 35,631 -0.26(-8.36%)
Aug 19, 2019 2.990 3.600 2.960 3.110 353,230 +0.19(+6.53%)
Aug 16, 2019 2.800 3.090 2.760 2.920 82,400 +0.12(+4.27%)
Aug 15, 2019 2.860 2.900 2.800 2.800 27,164 +0.00(+0.00%)
Aug 14, 2019 2.970 3.100 2.800 2.800 75,713 -0.17(-5.72%)
Aug 13, 2019 3.080 3.080 2.890 2.970 35,734 +0.03(+1.02%)
Aug 12, 2019 3.180 3.180 2.860 2.940 42,366 -0.17(-5.47%)
Aug 09, 2019 3.150 3.215 3.080 3.110 21,500 -0.02(-0.64%)
Aug 08, 2019 3.220 3.250 3.110 3.130 29,633 -0.05(-1.57%)
Aug 07, 2019 3.090 3.270 3.040 3.180 33,271 +0.06(+1.92%)
Aug 06, 2019 3.150 3.160 2.880 3.120 101,541 +0.00(+0.00%)
Aug 05, 2019 3.180 3.190 3.010 3.120 49,216 -0.09(-2.80%)
Aug 02, 2019 3.410 3.410 3.120 3.210 82,600 -0.15(-4.46%)
Aug 01, 2019 3.510 3.520 3.340 3.360 32,147 -0.15(-4.27%)
Jul 31, 2019 3.420 3.550 3.370 3.510 85,152 +0.12(+3.54%)
Jul 30, 2019 3.310 3.420 3.160 3.390 66,975 +0.13(+3.99%)
Jul 29, 2019 3.440 3.490 3.220 3.260 142,230 -0.21(-6.05%)
Jul 26, 2019 3.380 3.500 3.230 3.470 119,200 +0.10(+2.97%)
Jul 25, 2019 3.700 3.700 3.315 3.370 114,755 -0.32(-8.67%)
Jul 24, 2019 3.503 3.760 3.503 3.690 63,663 +0.05(+1.37%)
Jul 23, 2019 3.430 3.760 3.370 3.640 179,463 +0.17(+4.90%)
Jul 22, 2019 3.900 3.900 3.210 3.470 231,825 -0.43(-11.03%)
Jul 19, 2019 4.130 4.130 3.750 3.900 268,700 -0.27(-6.47%)
Jul 18, 2019 5.410 5.500 3.930 4.170 1,080,555 -1.21(-22.49%)
Jul 17, 2019 5.260 5.550 5.200 5.380 228,906 +0.15(+2.87%)
Jul 16, 2019 5.310 5.400 5.100 5.230 209,534 +0.01(+0.19%)
Jul 15, 2019 4.950 5.970 4.930 5.220 613,846 +0.31(+6.31%)
Jul 12, 2019 5.180 5.209 4.720 4.910 76,300 -0.24(-4.66%)
Jul 11, 2019 4.960 5.300 4.910 5.150 248,746 +0.28(+5.75%)
Jul 10, 2019 4.530 5.200 4.360 4.870 227,587 +0.20(+4.28%)
Jul 09, 2019 4.760 4.760 4.080 4.670 186,684 -0.09(-1.89%)
Jul 08, 2019 4.950 5.040 4.730 4.760 55,541 -0.29(-5.67%)
Jul 05, 2019 5.250 5.260 4.550 5.046 136,000 -0.20(-3.88%)
Jul 03, 2019 5.420 5.447 5.100 5.250 427,300 -0.17(-3.14%)
Jul 02, 2019 5.380 5.650 5.010 5.420 116,384 -0.04(-0.73%)
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.