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

Brainstorm Cell (NQ: BCLI )

0.5450 +0.0200 (+3.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2021 3.860 3.880 3.760 3.800 185,317 -0.07(-1.81%)
Jun 29, 2021 3.970 3.995 3.850 3.870 204,151 -0.11(-2.76%)
Jun 28, 2021 4.070 4.110 3.960 3.980 235,816 -0.03(-0.75%)
Jun 25, 2021 3.940 4.090 3.850 4.010 3,957,248 +0.13(+3.35%)
Jun 24, 2021 3.810 3.900 3.770 3.880 254,078 +0.06(+1.57%)
Jun 23, 2021 3.770 3.850 3.710 3.820 250,777 +0.06(+1.60%)
Jun 22, 2021 3.750 3.790 3.680 3.760 223,917 -0.01(-0.27%)
Jun 21, 2021 3.870 3.900 3.743 3.770 312,079 -0.13(-3.33%)
Jun 18, 2021 3.780 3.920 3.780 3.900 305,835 +0.14(+3.72%)
Jun 17, 2021 3.860 3.920 3.760 3.760 607,857 -0.15(-3.84%)
Jun 16, 2021 3.860 3.990 3.810 3.910 248,714 -0.06(-1.51%)
Jun 15, 2021 3.950 3.993 3.780 3.970 192,981 +0.06(+1.53%)
Jun 14, 2021 3.960 4.060 3.880 3.910 365,739 -0.04(-1.01%)
Jun 11, 2021 3.970 4.026 3.810 3.950 203,019 -0.01(-0.25%)
Jun 10, 2021 3.840 4.060 3.795 3.960 371,525 +0.16(+4.21%)
Jun 09, 2021 3.770 3.920 3.750 3.800 283,206 +0.04(+1.06%)
Jun 08, 2021 4.030 4.140 3.580 3.760 735,397 -0.18(-4.57%)
Jun 07, 2021 3.660 4.140 3.650 3.940 1,513,273 +0.32(+8.84%)
Jun 04, 2021 3.630 3.770 3.620 3.620 285,537 -0.01(-0.28%)
Jun 03, 2021 3.600 3.660 3.550 3.630 200,825 -0.01(-0.27%)
Jun 02, 2021 3.570 3.640 3.545 3.640 195,755 +0.05(+1.39%)
Jun 01, 2021 3.570 3.620 3.510 3.590 198,447 +0.01(+0.28%)
May 28, 2021 3.610 3.719 3.540 3.580 182,781 -0.02(-0.56%)
May 27, 2021 3.650 3.650 3.557 3.600 136,372 -0.01(-0.28%)
May 26, 2021 3.400 3.620 3.400 3.610 248,844 +0.22(+6.49%)
May 25, 2021 3.400 3.439 3.355 3.390 318,408 -0.03(-0.88%)
May 24, 2021 3.530 3.545 3.355 3.420 202,160 -0.09(-2.56%)
May 21, 2021 3.500 3.560 3.440 3.510 227,871 +0.02(+0.57%)
May 20, 2021 3.360 3.500 3.354 3.490 144,806 +0.13(+3.87%)
May 19, 2021 3.310 3.390 3.250 3.360 166,794 -0.09(-2.61%)
May 18, 2021 3.390 3.540 3.350 3.450 237,549 +0.09(+2.68%)
May 17, 2021 3.330 3.431 3.310 3.360 170,855 -0.02(-0.59%)
May 14, 2021 3.270 3.440 3.160 3.380 341,472 +0.16(+4.97%)
May 13, 2021 3.380 3.420 3.110 3.220 365,175 -0.15(-4.45%)
May 12, 2021 3.050 3.420 3.040 3.370 756,391 +0.25(+8.01%)
May 11, 2021 2.970 3.150 2.920 3.120 312,090 +0.11(+3.65%)
May 10, 2021 3.160 3.160 3.005 3.010 382,226 -0.16(-5.05%)
May 07, 2021 3.111 3.230 3.111 3.170 191,589 +0.00(+0.00%)
May 06, 2021 3.170 3.280 3.080 3.170 546,080 -0.01(-0.31%)
May 05, 2021 3.160 3.230 3.120 3.180 212,297 +0.04(+1.27%)
May 04, 2021 3.300 3.320 3.130 3.140 338,467 -0.22(-6.55%)
May 03, 2021 3.460 3.490 3.310 3.360 380,343 -0.11(-3.17%)
Apr 30, 2021 3.460 3.560 3.410 3.470 271,200 -0.04(-1.14%)
Apr 29, 2021 3.700 3.720 3.470 3.510 422,335 -0.12(-3.31%)
Apr 28, 2021 3.580 3.860 3.500 3.630 1,540,183 +0.10(+2.83%)
Apr 27, 2021 3.650 3.680 3.510 3.530 349,154 -0.08(-2.22%)
Apr 26, 2021 3.530 3.690 3.320 3.610 685,398 +0.15(+4.34%)
Apr 23, 2021 3.330 3.620 3.251 3.460 778,100 +0.16(+4.85%)
Apr 22, 2021 3.280 3.410 3.210 3.300 263,054 +0.02(+0.61%)
Apr 21, 2021 3.120 3.310 3.020 3.280 346,970 +0.17(+5.47%)
Apr 20, 2021 3.110 3.220 2.970 3.110 567,298 +0.00(+0.00%)
Apr 19, 2021 3.070 3.180 3.050 3.110 351,088 -0.02(-0.64%)
Apr 16, 2021 3.170 3.230 3.030 3.130 635,400 -0.08(-2.49%)
Apr 15, 2021 3.480 3.580 3.170 3.210 770,629 -0.31(-8.81%)
Apr 14, 2021 3.540 3.680 3.520 3.520 327,037 -0.05(-1.40%)
Apr 13, 2021 3.500 3.590 3.470 3.570 273,104 +0.06(+1.71%)
Apr 12, 2021 3.630 3.640 3.480 3.510 451,267 -0.14(-3.84%)
Apr 09, 2021 3.640 3.660 3.570 3.650 287,000 +0.00(+0.00%)
Apr 08, 2021 3.540 3.700 3.520 3.650 208,783 +0.07(+1.96%)
Apr 07, 2021 3.760 3.930 3.560 3.580 531,579 -0.18(-4.79%)
Apr 06, 2021 3.840 3.980 3.760 3.760 392,234 -0.09(-2.34%)
Apr 05, 2021 3.850 3.900 3.720 3.850 447,557 +0.01(+0.26%)
Apr 01, 2021 3.880 3.980 3.800 3.840 360,400 +0.01(+0.26%)
Mar 31, 2021 3.740 3.870 3.670 3.830 437,507 +0.12(+3.23%)
Mar 30, 2021 3.520 3.770 3.470 3.710 874,134 +0.20(+5.70%)
Mar 29, 2021 3.830 3.830 3.460 3.510 760,278 -0.34(-8.83%)
Mar 26, 2021 3.730 3.870 3.650 3.850 753,600 +0.07(+1.85%)
Mar 25, 2021 3.900 3.980 3.610 3.780 1,433,741 -0.26(-6.44%)
Mar 24, 2021 4.650 4.750 3.860 4.040 9,793,309 +0.12(+3.06%)
Mar 23, 2021 4.140 4.140 3.920 3.920 523,372 -0.20(-4.85%)
Mar 22, 2021 4.300 4.300 4.030 4.120 539,551 -0.05(-1.20%)
Mar 19, 2021 4.070 4.280 3.910 4.170 930,300 +0.21(+5.30%)
Mar 18, 2021 4.250 4.320 3.870 3.960 567,278 -0.36(-8.33%)
Mar 17, 2021 4.160 4.340 4.050 4.320 444,257 +0.02(+0.47%)
Mar 16, 2021 4.300 4.440 4.130 4.300 581,786 -0.06(-1.38%)
Mar 15, 2021 4.390 4.440 4.150 4.360 720,859 +0.08(+1.87%)
Mar 12, 2021 4.180 4.320 4.090 4.280 685,500 +0.08(+1.90%)
Mar 11, 2021 4.130 4.200 3.960 4.200 790,604 +0.24(+6.06%)
Mar 10, 2021 4.030 4.210 3.800 3.960 909,594 +0.05(+1.28%)
Mar 09, 2021 3.590 4.070 3.530 3.910 1,296,554 +0.45(+13.01%)
Mar 08, 2021 3.520 3.690 3.450 3.460 345,056 -0.05(-1.42%)
Mar 05, 2021 3.560 3.580 3.100 3.510 722,100 -0.01(-0.28%)
Mar 04, 2021 3.570 3.648 3.250 3.520 1,338,847 -0.12(-3.30%)
Mar 03, 2021 4.000 4.010 3.630 3.640 1,117,534 -0.35(-8.77%)
Mar 02, 2021 4.160 4.250 3.970 3.990 538,596 -0.16(-3.86%)
Mar 01, 2021 4.200 4.210 4.050 4.150 533,027 +0.09(+2.22%)
Feb 26, 2021 4.010 4.160 3.910 4.060 720,600 +0.09(+2.27%)
Feb 25, 2021 4.260 4.270 3.900 3.970 966,798 -0.27(-6.37%)
Feb 24, 2021 4.300 4.510 4.230 4.240 985,754 +0.03(+0.71%)
Feb 23, 2021 4.070 4.300 3.830 4.210 2,882,071 -0.37(-8.08%)
Feb 22, 2021 4.900 5.040 4.510 4.580 5,550,155 -2.32(-33.62%)
Feb 19, 2021 6.580 7.030 6.580 6.900 451,400 +0.30(+4.55%)
Feb 18, 2021 6.960 7.040 6.500 6.600 572,958 -0.44(-6.25%)
Feb 17, 2021 7.140 7.220 6.880 7.040 551,165 -0.11(-1.54%)
Feb 16, 2021 7.340 7.380 7.000 7.150 667,340 -0.17(-2.32%)
Feb 12, 2021 7.060 7.420 6.760 7.320 585,300 +0.21(+2.95%)
Feb 11, 2021 7.210 7.320 6.820 7.110 651,521 -0.11(-1.52%)
Feb 10, 2021 7.330 7.640 7.070 7.220 778,337 -0.11(-1.50%)
Feb 09, 2021 7.500 7.560 7.060 7.330 865,715 +0.07(+0.96%)
Feb 08, 2021 7.320 7.560 7.230 7.260 790,344 +0.21(+2.98%)
Feb 05, 2021 7.520 7.810 6.940 7.050 2,200,600 -0.83(-10.53%)
Feb 04, 2021 6.270 8.140 6.210 7.880 4,891,695 +1.71(+27.71%)
Feb 03, 2021 6.180 6.270 6.000 6.170 785,416 +0.30(+5.11%)
Feb 02, 2021 5.710 5.975 5.500 5.870 498,391 +0.23(+4.08%)
Feb 01, 2021 6.100 6.150 5.430 5.640 1,166,635 -0.40(-6.62%)
Jan 29, 2021 6.390 6.410 5.770 6.040 888,000 -0.26(-4.13%)
Jan 28, 2021 6.030 6.800 6.000 6.300 1,726,292 +0.36(+6.06%)
Jan 27, 2021 6.250 6.520 5.900 5.940 1,784,023 -0.71(-10.68%)
Jan 26, 2021 6.010 7.100 5.940 6.650 5,163,555 +0.86(+14.85%)
Jan 25, 2021 5.350 6.160 5.290 5.790 2,740,489 +0.49(+9.25%)
Jan 22, 2021 5.310 5.450 5.240 5.300 377,200 -0.14(-2.57%)
Jan 21, 2021 5.200 5.540 5.090 5.440 880,650 +0.24(+4.62%)
Jan 20, 2021 5.400 5.610 5.200 5.200 1,197,525 -0.09(-1.70%)
Jan 19, 2021 5.130 5.400 5.100 5.290 677,164 +0.19(+3.73%)
Jan 15, 2021 5.020 5.120 4.880 5.100 730,500 +0.09(+1.80%)
Jan 14, 2021 4.760 5.060 4.760 5.010 760,055 +0.27(+5.70%)
Jan 13, 2021 4.800 4.900 4.680 4.740 468,010 -0.06(-1.25%)
Jan 12, 2021 4.680 4.810 4.620 4.800 431,221 +0.17(+3.67%)
Jan 11, 2021 4.520 4.690 4.500 4.630 476,335 +0.09(+1.98%)
Jan 08, 2021 4.620 4.690 4.470 4.540 461,500 -0.01(-0.22%)
Jan 07, 2021 4.610 4.740 4.510 4.550 446,809 +0.03(+0.66%)
Jan 06, 2021 4.700 4.800 4.450 4.520 499,130 -0.13(-2.80%)
Jan 05, 2021 4.500 4.750 4.430 4.650 453,834 +0.11(+2.42%)
Jan 04, 2021 4.490 4.633 4.450 4.540 511,022 +0.01(+0.33%)
Dec 31, 2020 4.525 4.525 4.525 694,272 -0.10(-2.27%)
Dec 30, 2020 4.600 4.820 4.470 4.630 694,272 -0.01(-0.22%)
Dec 29, 2020 4.810 4.890 4.490 4.640 1,090,948 -0.24(-4.92%)
Dec 28, 2020 5.160 5.180 4.720 4.880 1,449,193 -0.19(-3.75%)
Dec 24, 2020 5.250 5.340 5.050 5.070 396,900 -0.17(-3.24%)
Dec 23, 2020 5.230 5.410 5.070 5.240 741,871 +0.05(+0.96%)
Dec 22, 2020 5.290 5.420 5.100 5.190 729,902 -0.01(-0.19%)
Dec 21, 2020 5.220 5.320 4.990 5.200 1,045,374 -0.12(-2.26%)
Dec 18, 2020 5.230 5.470 5.138 5.320 1,554,900 +0.13(+2.50%)
Dec 17, 2020 5.020 5.350 5.020 5.190 805,251 +0.11(+2.17%)
Dec 16, 2020 5.270 5.350 4.960 5.080 639,719 -0.17(-3.24%)
Dec 15, 2020 5.180 5.400 5.040 5.250 591,643 +0.06(+1.16%)
Dec 14, 2020 4.980 5.220 4.810 5.190 1,262,243 +0.52(+11.13%)
Dec 11, 2020 4.700 4.990 4.650 4.670 806,800 -0.08(-1.68%)
Dec 10, 2020 4.800 4.900 4.500 4.750 1,670,252 -0.06(-1.25%)
Dec 09, 2020 5.230 5.630 4.770 4.810 1,738,001 -0.35(-6.78%)
Dec 08, 2020 5.500 5.610 5.100 5.160 1,305,736 -0.36(-6.52%)
Dec 07, 2020 5.770 5.880 5.500 5.520 1,017,708 -0.25(-4.33%)
Dec 04, 2020 5.430 5.850 5.410 5.770 786,000 +0.31(+5.68%)
Dec 03, 2020 5.430 5.490 5.050 5.460 829,610 +0.02(+0.37%)
Dec 02, 2020 5.500 5.680 5.380 5.440 744,913 -0.08(-1.45%)
Dec 01, 2020 5.500 5.600 5.320 5.520 1,009,073 -0.01(-0.18%)
Nov 30, 2020 5.310 5.590 4.970 5.530 1,385,548 +0.28(+5.33%)
Nov 27, 2020 5.060 5.285 4.850 5.250 888,600 +0.26(+5.21%)
Nov 25, 2020 5.160 5.440 4.850 4.990 2,037,200 -0.19(-3.67%)
Nov 24, 2020 4.830 5.240 4.680 5.180 2,558,143 +0.37(+7.69%)
Nov 23, 2020 4.450 4.850 4.130 4.810 3,081,824 +0.47(+10.83%)
Nov 20, 2020 4.200 4.620 4.120 4.340 3,455,800 +0.08(+1.88%)
Nov 19, 2020 3.960 4.300 3.810 4.260 3,677,087 +0.27(+6.77%)
Nov 18, 2020 4.100 4.210 3.930 3.990 3,673,410 -0.03(-0.75%)
Nov 17, 2020 4.260 4.470 3.800 4.020 15,884,487 -7.92(-66.33%)
Nov 16, 2020 11.90 12.30 11.55 11.94 691,111 +0.29(+2.49%)
Nov 13, 2020 12.63 12.70 11.58 11.65 734,100 -0.78(-6.28%)
Nov 12, 2020 12.00 12.81 12.00 12.43 593,741 +0.46(+3.84%)
Nov 11, 2020 11.84 12.23 11.40 11.97 579,149 +0.29(+2.48%)
Nov 10, 2020 11.39 11.85 11.25 11.68 471,747 +0.25(+2.19%)
Nov 09, 2020 11.76 12.25 11.16 11.43 825,235 +0.04(+0.35%)
Nov 06, 2020 11.00 11.81 10.71 11.39 576,600 +0.37(+3.36%)
Nov 05, 2020 10.76 11.12 10.56 11.02 305,941 +0.45(+4.26%)
Nov 04, 2020 10.77 11.00 10.27 10.57 562,995 -0.20(-1.86%)
Nov 03, 2020 10.63 11.04 10.33 10.77 502,888 +0.15(+1.41%)
Nov 02, 2020 10.26 10.68 10.05 10.62 529,734 +0.59(+5.88%)
Oct 30, 2020 10.64 10.73 9.880 10.03 572,400 -0.72(-6.70%)
Oct 29, 2020 10.21 10.84 10.05 10.75 542,242 +0.67(+6.65%)
Oct 28, 2020 10.34 10.55 9.925 10.08 530,829 -0.48(-4.55%)
Oct 27, 2020 10.18 10.99 10.05 10.56 758,100 +0.35(+3.43%)
Oct 26, 2020 10.84 11.19 9.890 10.21 1,059,767 -0.54(-5.02%)
Oct 23, 2020 10.24 10.90 10.20 10.75 722,800 +0.56(+5.50%)
Oct 22, 2020 9.750 10.89 9.750 10.19 1,637,785 +0.68(+7.15%)
Oct 21, 2020 10.34 10.81 9.310 9.510 1,602,600 -0.64(-6.31%)
Oct 20, 2020 12.40 12.71 8.710 10.15 5,538,708 -2.22(-17.95%)
Oct 19, 2020 14.00 14.17 12.29 12.37 1,429,553 -1.49(-10.75%)
Oct 16, 2020 15.31 15.45 13.79 13.86 917,100 -1.43(-9.35%)
Oct 15, 2020 16.82 17.15 14.60 15.29 1,137,555 -1.40(-8.39%)
Oct 14, 2020 17.05 17.30 16.64 16.69 270,277 -0.26(-1.53%)
Oct 13, 2020 17.01 17.38 16.60 16.95 297,092 +0.15(+0.89%)
Oct 12, 2020 17.73 17.73 16.55 16.80 333,635 -0.75(-4.27%)
Oct 09, 2020 17.74 17.95 17.06 17.55 361,000 -0.18(-1.02%)
Oct 08, 2020 17.08 17.85 16.90 17.73 782,906 +0.72(+4.23%)
Oct 07, 2020 16.39 17.17 16.08 17.01 423,815 +0.64(+3.91%)
Oct 06, 2020 16.76 16.78 15.96 16.37 241,919 -0.23(-1.39%)
Oct 05, 2020 15.38 16.67 15.19 16.60 462,738 +1.31(+8.57%)
Oct 02, 2020 15.26 16.26 15.02 15.29 450,600 -0.68(-4.26%)
Oct 01, 2020 16.98 17.39 15.86 15.97 657,324 -0.95(-5.61%)
Sep 30, 2020 16.21 17.08 16.21 16.92 1,020,140 +0.73(+4.51%)
Sep 29, 2020 15.94 16.26 15.72 16.19 438,771 +0.24(+1.50%)
Sep 28, 2020 15.00 16.50 14.96 15.95 713,360 +1.00(+6.69%)
Sep 25, 2020 14.15 15.03 14.13 14.95 285,500 +0.76(+5.36%)
Sep 24, 2020 13.95 14.22 13.67 14.19 237,423 +0.21(+1.50%)
Sep 23, 2020 14.65 14.86 13.90 13.98 241,720 -0.61(-4.18%)
Sep 22, 2020 14.55 14.71 14.01 14.59 213,582 +0.09(+0.62%)
Sep 21, 2020 14.90 14.98 14.29 14.50 286,162 -0.59(-3.91%)
Sep 18, 2020 14.77 15.21 14.56 15.09 612,600 +0.47(+3.21%)
Sep 17, 2020 14.48 14.83 14.26 14.62 242,511 +0.17(+1.18%)
Sep 16, 2020 14.27 14.89 14.06 14.45 256,807 +0.30(+2.12%)
Sep 15, 2020 14.16 14.56 14.04 14.15 174,948 +0.01(+0.07%)
Sep 14, 2020 13.60 14.56 13.47 14.14 400,197 +0.77(+5.76%)
Sep 11, 2020 13.88 13.95 13.23 13.37 193,300 -0.39(-2.83%)
Sep 10, 2020 13.50 14.18 13.50 13.76 328,790 +0.37(+2.76%)
Sep 09, 2020 13.24 13.65 13.18 13.39 341,030 +0.37(+2.84%)
Sep 08, 2020 12.16 13.28 12.14 13.02 276,181 +0.44(+3.50%)
Sep 04, 2020 12.75 12.84 11.85 12.58 348,700 -0.15(-1.18%)
Sep 03, 2020 13.05 13.31 12.30 12.73 369,774 -0.48(-3.63%)
Sep 02, 2020 12.20 13.40 12.12 13.21 409,487 +0.94(+7.66%)
Sep 01, 2020 12.55 12.67 12.02 12.27 205,217 -0.34(-2.70%)
Aug 31, 2020 12.69 12.76 12.26 12.61 247,881 +0.10(+0.80%)
Aug 28, 2020 12.10 12.83 12.00 12.51 236,600 +0.41(+3.39%)
Aug 27, 2020 12.00 12.32 11.55 12.10 319,839 -0.05(-0.41%)
Aug 26, 2020 11.83 12.46 11.72 12.15 287,668 +0.30(+2.53%)
Aug 25, 2020 11.74 11.92 11.36 11.85 389,156 +0.11(+0.94%)
Aug 24, 2020 12.88 13.03 11.69 11.74 785,368 -1.13(-8.78%)
Aug 21, 2020 12.66 13.05 12.42 12.87 658,300 +0.12(+0.94%)
Aug 20, 2020 13.29 13.39 12.75 12.75 457,288 -0.68(-5.06%)
Aug 19, 2020 13.85 14.14 13.25 13.43 516,262 -0.43(-3.10%)
Aug 18, 2020 14.27 14.33 13.79 13.86 467,443 -0.53(-3.68%)
Aug 17, 2020 13.27 14.61 13.27 14.39 505,992 +1.12(+8.44%)
Aug 14, 2020 13.46 13.62 13.00 13.27 376,300 -0.12(-0.90%)
Aug 13, 2020 13.07 13.70 12.90 13.39 484,047 +0.37(+2.84%)
Aug 12, 2020 12.71 13.26 12.71 13.02 356,970 +0.27(+2.12%)
Aug 11, 2020 13.33 13.40 12.70 12.75 284,977 -0.52(-3.92%)
Aug 10, 2020 12.95 13.37 12.72 13.27 401,660 +0.48(+3.75%)
Aug 07, 2020 12.50 13.10 12.47 12.79 476,200 +0.64(+5.27%)
Aug 06, 2020 12.71 12.80 12.00 12.15 648,759 -0.96(-7.32%)
Aug 05, 2020 13.39 13.68 12.30 13.11 1,018,031 -0.28(-2.09%)
Aug 04, 2020 14.07 14.15 13.30 13.39 473,265 -0.69(-4.90%)
Aug 03, 2020 13.36 14.20 13.36 14.08 340,504 +0.53(+3.91%)
Jul 31, 2020 14.07 14.47 13.10 13.55 689,700 -0.68(-4.78%)
Jul 30, 2020 13.75 14.45 13.71 14.23 512,191 +0.34(+2.45%)
Jul 29, 2020 14.71 15.15 13.72 13.89 1,086,124 -1.04(-6.97%)
Jul 28, 2020 15.40 15.75 14.86 14.93 621,552 -0.57(-3.68%)
Jul 27, 2020 15.70 15.80 14.76 15.50 509,535 -0.09(-0.58%)
Jul 24, 2020 15.75 15.93 15.05 15.59 576,100 -0.24(-1.52%)
Jul 23, 2020 16.21 17.20 15.62 15.83 1,491,908 +0.08(+0.51%)
Jul 22, 2020 15.73 15.93 15.35 15.75 799,021 +0.21(+1.35%)
Jul 21, 2020 15.81 16.18 15.40 15.54 989,894 +0.07(+0.45%)
Jul 20, 2020 14.43 15.66 14.28 15.47 990,765 +0.89(+6.10%)
Jul 17, 2020 13.89 14.84 13.74 14.58 1,197,200 +1.15(+8.56%)
Jul 16, 2020 12.90 13.64 12.64 13.43 426,773 +0.49(+3.79%)
Jul 15, 2020 13.00 13.29 12.77 12.94 609,129 +0.01(+0.08%)
Jul 14, 2020 12.70 13.13 12.38 12.93 683,517 +0.11(+0.86%)
Jul 13, 2020 13.40 13.97 12.75 12.82 1,320,134 -0.43(-3.25%)
Jul 10, 2020 13.20 13.49 13.01 13.25 601,500 +0.08(+0.61%)
Jul 09, 2020 12.99 13.28 12.31 13.17 753,987 +0.34(+2.65%)
Jul 08, 2020 12.90 13.18 12.06 12.83 1,423,038 +0.35(+2.80%)
Jul 07, 2020 12.03 12.56 11.88 12.48 759,893 +0.36(+2.97%)
Jul 06, 2020 12.30 12.48 11.35 12.12 706,263 -0.08(-0.66%)
Jul 02, 2020 11.30 12.23 11.30 12.20 655,200 +1.01(+9.03%)
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.