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

Dynavax Technologies (NQ: DVAX )

11.21 +0.04 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2019 3.900 4.040 3.850 3.990 1,456,900 +0.13(+3.37%)
Jun 27, 2019 3.800 3.870 3.770 3.860 608,464 +0.08(+2.12%)
Jun 26, 2019 3.680 3.870 3.640 3.780 753,395 +0.13(+3.56%)
Jun 25, 2019 3.810 3.850 3.630 3.650 1,037,409 -0.15(-3.95%)
Jun 24, 2019 4.000 4.000 3.790 3.800 1,120,813 -0.11(-2.81%)
Jun 21, 2019 3.990 4.010 3.740 3.910 5,208,900 -0.05(-1.26%)
Jun 20, 2019 4.040 4.100 3.930 3.960 935,012 -0.02(-0.50%)
Jun 19, 2019 3.980 4.220 3.930 3.980 1,663,179 +0.01(+0.25%)
Jun 18, 2019 4.110 4.200 3.945 3.970 1,357,674 -0.13(-3.17%)
Jun 17, 2019 3.840 4.250 3.830 4.100 1,927,329 +0.29(+7.61%)
Jun 14, 2019 3.810 3.930 3.800 3.810 1,320,100 -0.02(-0.52%)
Jun 13, 2019 3.720 3.865 3.678 3.830 1,320,210 +0.11(+2.96%)
Jun 12, 2019 3.720 3.800 3.570 3.720 1,361,841 +0.00(+0.00%)
Jun 11, 2019 4.000 4.010 3.700 3.720 1,325,379 -0.25(-6.30%)
Jun 10, 2019 4.170 4.290 3.950 3.970 922,178 -0.18(-4.34%)
Jun 07, 2019 4.190 4.280 3.930 4.150 2,251,300 -0.05(-1.19%)
Jun 06, 2019 4.400 4.720 4.150 4.200 1,972,563 -0.18(-4.11%)
Jun 05, 2019 4.780 4.780 4.340 4.380 1,348,944 -0.36(-7.59%)
Jun 04, 2019 4.700 4.740 4.330 4.740 1,182,115 +0.07(+1.50%)
Jun 03, 2019 4.840 4.900 4.450 4.670 1,900,460 -0.15(-3.11%)
May 31, 2019 4.840 4.920 4.690 4.820 1,107,100 -0.15(-3.02%)
May 30, 2019 5.200 5.270 4.900 4.970 1,622,147 -0.32(-6.05%)
May 29, 2019 5.400 5.620 5.180 5.290 1,627,785 -0.14(-2.58%)
May 28, 2019 5.750 5.930 5.320 5.430 2,100,080 -0.35(-6.06%)
May 24, 2019 6.440 6.920 5.120 5.780 5,270,300 -0.57(-8.98%)
May 23, 2019 6.270 6.400 6.190 6.350 891,066 -0.01(-0.16%)
May 22, 2019 6.520 6.620 6.300 6.360 611,206 -0.19(-2.90%)
May 21, 2019 6.090 6.630 6.060 6.550 1,086,311 +0.52(+8.62%)
May 20, 2019 6.300 6.410 5.890 6.030 1,155,223 -0.27(-4.29%)
May 17, 2019 6.610 6.610 6.280 6.300 925,000 -0.39(-5.83%)
May 16, 2019 6.650 6.950 6.650 6.690 773,704 +0.06(+0.90%)
May 15, 2019 6.670 6.700 6.420 6.630 668,147 -0.13(-1.92%)
May 14, 2019 7.060 7.160 6.540 6.760 1,237,550 -0.23(-3.29%)
May 13, 2019 7.650 7.710 6.970 6.990 1,252,452 -0.90(-11.41%)
May 10, 2019 7.680 8.190 7.550 7.890 2,017,800 +0.20(+2.60%)
May 09, 2019 7.500 7.900 6.940 7.690 2,157,497 +1.16(+17.76%)
May 08, 2019 6.600 6.680 6.420 6.530 795,427 +0.02(+0.31%)
May 07, 2019 6.960 7.120 6.430 6.510 1,060,857 -0.58(-8.18%)
May 06, 2019 6.860 7.170 6.810 7.090 685,564 +0.13(+1.87%)
May 03, 2019 6.800 7.090 6.760 6.960 1,090,400 +0.26(+3.88%)
May 02, 2019 6.520 6.730 6.450 6.700 642,278 +0.16(+2.45%)
May 01, 2019 6.670 6.810 6.530 6.540 753,564 -0.11(-1.65%)
Apr 30, 2019 6.680 6.750 6.550 6.650 609,559 -0.07(-1.04%)
Apr 29, 2019 6.860 7.040 6.710 6.720 794,439 -0.08(-1.18%)
Apr 26, 2019 6.560 7.030 6.480 6.800 988,600 +0.24(+3.66%)
Apr 25, 2019 6.550 6.650 6.400 6.560 534,883 +0.01(+0.15%)
Apr 24, 2019 6.530 6.610 6.310 6.550 568,218 +0.04(+0.61%)
Apr 23, 2019 6.340 6.590 6.300 6.510 798,110 +0.15(+2.36%)
Apr 22, 2019 6.390 6.560 6.240 6.360 703,762 -0.05(-0.78%)
Apr 18, 2019 6.430 6.540 6.220 6.410 1,158,400 -0.02(-0.31%)
Apr 17, 2019 6.790 6.790 6.345 6.430 1,339,028 -0.29(-4.32%)
Apr 16, 2019 6.810 6.890 6.670 6.720 715,116 -0.05(-0.74%)
Apr 15, 2019 6.980 7.030 6.660 6.770 958,001 -0.18(-2.59%)
Apr 12, 2019 7.080 7.150 6.750 6.950 945,900 -0.06(-0.86%)
Apr 11, 2019 7.130 7.230 6.975 7.010 872,545 -0.09(-1.27%)
Apr 10, 2019 7.050 7.160 6.970 7.100 1,006,968 +0.11(+1.57%)
Apr 09, 2019 7.020 7.140 6.960 6.990 776,266 -0.11(-1.55%)
Apr 08, 2019 7.320 7.320 7.037 7.100 637,576 -0.25(-3.40%)
Apr 05, 2019 7.260 7.600 7.250 7.350 892,700 +0.15(+2.08%)
Apr 04, 2019 7.020 7.250 6.950 7.200 1,328,942 +0.17(+2.42%)
Apr 03, 2019 7.610 7.680 6.900 7.030 1,857,458 -0.53(-7.01%)
Apr 02, 2019 7.420 7.740 7.370 7.560 1,057,860 +0.14(+1.89%)
Apr 01, 2019 7.380 7.560 7.220 7.420 1,578,026 +0.11(+1.50%)
Mar 29, 2019 7.150 7.340 7.090 7.310 687,100 +0.20(+2.81%)
Mar 28, 2019 7.100 7.300 6.970 7.110 893,502 +0.03(+0.42%)
Mar 27, 2019 7.120 7.200 6.910 7.080 1,051,179 -0.04(-0.56%)
Mar 26, 2019 7.240 7.270 6.990 7.120 582,440 -0.05(-0.70%)
Mar 25, 2019 7.080 7.250 6.750 7.170 1,199,814 +0.07(+0.99%)
Mar 22, 2019 7.510 7.520 7.080 7.100 1,390,600 -0.46(-6.08%)
Mar 21, 2019 7.490 7.650 7.320 7.560 1,344,632 +0.03(+0.40%)
Mar 20, 2019 8.010 8.120 7.320 7.530 1,893,660 -0.46(-5.76%)
Mar 19, 2019 7.800 8.240 7.780 7.990 1,547,830 +0.21(+2.70%)
Mar 18, 2019 7.970 8.190 7.630 7.780 1,181,223 -0.18(-2.26%)
Mar 15, 2019 8.220 8.260 7.880 7.960 2,408,700 -0.21(-2.57%)
Mar 14, 2019 8.390 8.460 8.160 8.170 721,274 -0.25(-2.97%)
Mar 13, 2019 8.600 8.700 8.390 8.420 724,421 -0.18(-2.09%)
Mar 12, 2019 8.670 8.740 8.500 8.600 657,972 -0.07(-0.81%)
Mar 11, 2019 8.380 8.670 8.300 8.670 825,632 +0.33(+3.96%)
Mar 08, 2019 8.270 8.610 8.200 8.340 671,100 -0.09(-1.07%)
Mar 07, 2019 8.560 8.690 8.280 8.430 1,314,232 -0.13(-1.52%)
Mar 06, 2019 9.060 9.070 8.560 8.560 1,746,037 -0.55(-6.04%)
Mar 05, 2019 9.290 9.560 9.090 9.110 806,142 -0.22(-2.36%)
Mar 04, 2019 9.320 9.420 8.710 9.330 1,642,544 +0.10(+1.08%)
Mar 01, 2019 9.240 9.360 8.930 9.230 1,086,200 +0.03(+0.33%)
Feb 28, 2019 9.450 9.500 8.600 9.200 2,394,576 -0.35(-3.66%)
Feb 27, 2019 10.35 10.60 9.300 9.550 3,494,986 -1.01(-9.56%)
Feb 26, 2019 10.28 10.92 10.28 10.56 3,788,657 +0.20(+1.93%)
Feb 25, 2019 10.66 10.82 10.20 10.36 2,408,277 -0.11(-1.05%)
Feb 22, 2019 10.66 10.67 10.39 10.47 1,065,500 -0.12(-1.13%)
Feb 21, 2019 10.97 11.14 10.51 10.59 1,293,075 -0.40(-3.64%)
Feb 20, 2019 11.02 11.19 10.90 10.99 331,164 +0.02(+0.18%)
Feb 19, 2019 11.26 11.44 10.90 10.97 832,460 -0.16(-1.44%)
Feb 15, 2019 10.59 11.27 10.53 11.13 1,758,000 +0.59(+5.60%)
Feb 14, 2019 10.53 10.68 10.46 10.54 584,365 -0.04(-0.38%)
Feb 13, 2019 10.60 10.75 10.54 10.58 400,978 +0.08(+0.76%)
Feb 12, 2019 10.27 10.64 10.27 10.50 488,350 +0.26(+2.54%)
Feb 11, 2019 10.59 10.59 10.19 10.24 458,848 -0.30(-2.85%)
Feb 08, 2019 10.18 10.61 10.18 10.54 423,500 +0.27(+2.63%)
Feb 07, 2019 10.55 10.58 10.16 10.27 1,001,327 -0.35(-3.30%)
Feb 06, 2019 10.94 11.21 10.52 10.62 509,952 -0.32(-2.93%)
Feb 05, 2019 11.02 11.19 10.56 10.94 1,014,595 -0.07(-0.64%)
Feb 04, 2019 10.99 11.12 10.88 11.01 661,378 +0.06(+0.55%)
Feb 01, 2019 11.03 11.08 10.75 10.95 478,500 -0.07(-0.64%)
Jan 31, 2019 11.03 11.18 10.91 11.02 602,381 +0.00(+0.00%)
Jan 30, 2019 10.82 11.03 10.73 11.02 707,965 +0.23(+2.13%)
Jan 29, 2019 10.78 10.95 10.64 10.79 488,441 +0.04(+0.37%)
Jan 28, 2019 10.97 10.97 10.61 10.75 638,479 -0.31(-2.80%)
Jan 25, 2019 10.78 11.12 10.35 11.06 1,302,400 +0.37(+3.46%)
Jan 24, 2019 11.18 11.20 10.61 10.69 776,641 -0.53(-4.72%)
Jan 23, 2019 11.70 11.83 11.05 11.22 565,316 -0.42(-3.61%)
Jan 22, 2019 11.96 12.05 11.55 11.64 767,424 -0.41(-3.40%)
Jan 18, 2019 12.11 12.29 11.94 12.05 1,071,800 -0.04(-0.33%)
Jan 17, 2019 11.99 12.25 11.84 12.09 814,496 +0.08(+0.67%)
Jan 16, 2019 12.05 12.42 11.83 12.01 1,407,615 -0.03(-0.25%)
Jan 15, 2019 10.82 12.07 10.82 12.04 1,444,395 +1.24(+11.48%)
Jan 14, 2019 10.96 11.27 10.74 10.80 812,407 -0.26(-2.35%)
Jan 11, 2019 10.40 11.19 10.38 11.06 973,500 +0.54(+5.13%)
Jan 10, 2019 10.28 10.55 10.10 10.52 686,653 +0.14(+1.35%)
Jan 09, 2019 10.18 10.61 10.18 10.38 678,048 +0.22(+2.17%)
Jan 08, 2019 10.51 10.66 9.840 10.16 945,894 +0.05(+0.49%)
Jan 07, 2019 10.00 10.21 9.830 10.11 979,626 +0.30(+3.06%)
Jan 04, 2019 9.210 9.880 9.100 9.810 1,248,400 +0.73(+8.04%)
Jan 03, 2019 9.480 9.500 8.970 9.080 983,369 -0.37(-3.92%)
Jan 02, 2019 8.990 9.600 8.780 9.450 1,324,986 +0.30(+3.28%)
Dec 31, 2018 8.710 9.200 8.610 9.150 1,485,200 +0.52(+6.03%)
Dec 28, 2018 8.640 8.880 8.370 8.630 1,021,100 -0.04(-0.46%)
Dec 27, 2018 8.500 8.720 8.120 8.670 990,033 +0.00(+0.00%)
Dec 26, 2018 8.590 8.770 8.150 8.670 1,668,532 +0.18(+2.12%)
Dec 24, 2018 8.000 8.790 7.850 8.490 738,800 +0.35(+4.30%)
Dec 21, 2018 8.930 9.000 8.120 8.140 2,846,400 -0.71(-8.02%)
Dec 20, 2018 9.300 9.390 8.550 8.850 2,185,905 -0.55(-5.85%)
Dec 19, 2018 9.570 10.04 9.290 9.400 1,604,163 -0.12(-1.26%)
Dec 18, 2018 10.30 10.32 9.260 9.520 1,068,518 -0.63(-6.21%)
Dec 17, 2018 10.52 10.71 10.07 10.15 875,253 -0.47(-4.43%)
Dec 14, 2018 10.39 10.98 10.39 10.62 759,300 +0.13(+1.24%)
Dec 13, 2018 11.62 11.64 10.40 10.49 1,474,648 -1.15(-9.88%)
Dec 12, 2018 10.98 11.68 10.84 11.64 814,847 +0.82(+7.58%)
Dec 11, 2018 11.00 11.01 10.62 10.82 406,819 -0.05(-0.46%)
Dec 10, 2018 10.58 10.90 10.17 10.87 775,867 +0.33(+3.13%)
Dec 07, 2018 10.61 11.10 10.53 10.54 841,800 -0.16(-1.50%)
Dec 06, 2018 10.45 10.76 10.10 10.70 900,664 +0.10(+0.94%)
Dec 04, 2018 11.64 11.65 10.53 10.60 1,166,000 -1.07(-9.17%)
Dec 03, 2018 11.46 11.67 11.06 11.67 850,760 +0.37(+3.27%)
Nov 30, 2018 11.31 11.53 10.65 11.30 1,199,900 -0.20(-1.74%)
Nov 29, 2018 12.12 12.38 11.47 11.50 604,942 -0.72(-5.89%)
Nov 28, 2018 12.24 12.29 11.86 12.22 657,511 +0.12(+0.99%)
Nov 27, 2018 12.07 12.27 11.78 12.10 600,995 -0.10(-0.82%)
Nov 26, 2018 12.25 12.49 11.74 12.20 489,905 +0.13(+1.08%)
Nov 23, 2018 11.84 12.33 11.84 12.07 366,400 +0.11(+0.92%)
Nov 21, 2018 11.96 11.96 11.96 0 +0.41(+3.55%)
Nov 20, 2018 11.26 11.93 11.13 11.55 688,060 +0.02(+0.17%)
Nov 19, 2018 12.22 12.22 11.13 11.53 842,310 -0.74(-6.03%)
Nov 16, 2018 11.91 12.34 11.77 12.27 736,200 +0.24(+2.00%)
Nov 15, 2018 11.42 12.16 11.37 12.03 722,639 +0.55(+4.79%)
Nov 14, 2018 11.91 12.22 11.33 11.48 723,828 -0.31(-2.63%)
Nov 13, 2018 12.21 12.44 11.75 11.79 661,975 -0.38(-3.12%)
Nov 12, 2018 12.00 12.66 11.55 12.17 1,369,531 +0.08(+0.66%)
Nov 09, 2018 12.70 12.77 11.98 12.09 989,300 -0.70(-5.47%)
Nov 08, 2018 12.35 13.03 12.15 12.79 1,814,771 +0.72(+5.97%)
Nov 07, 2018 11.72 12.61 11.72 12.07 1,531,670 +0.42(+3.61%)
Nov 06, 2018 10.51 12.24 10.26 11.65 2,145,225 +0.53(+4.77%)
Nov 05, 2018 11.37 11.70 10.91 11.12 1,057,162 -0.28(-2.46%)
Nov 02, 2018 10.92 11.46 10.92 11.40 1,032,200 +0.57(+5.26%)
Nov 01, 2018 9.920 11.01 9.920 10.83 1,265,086 +0.94(+9.50%)
Oct 31, 2018 10.11 10.52 9.630 9.890 1,520,871 -0.21(-2.08%)
Oct 30, 2018 10.93 11.18 9.990 10.10 1,815,229 -0.93(-8.43%)
Oct 29, 2018 12.16 12.20 10.77 11.03 1,327,419 -0.95(-7.93%)
Oct 26, 2018 11.94 12.09 11.53 11.98 1,234,600 -0.12(-0.99%)
Oct 25, 2018 12.46 13.08 11.90 12.10 1,761,102 -0.34(-2.73%)
Oct 24, 2018 13.50 13.55 12.42 12.44 3,163,038 -0.84(-6.33%)
Oct 23, 2018 11.60 13.50 11.35 13.28 4,254,574 +1.19(+9.84%)
Oct 22, 2018 13.62 13.75 11.45 12.09 6,424,968 +1.20(+11.02%)
Oct 19, 2018 11.36 11.60 10.89 10.89 934,000 -0.48(-4.22%)
Oct 18, 2018 11.71 11.71 11.23 11.37 526,640 -0.39(-3.32%)
Oct 17, 2018 11.48 11.80 11.19 11.76 661,666 +0.22(+1.91%)
Oct 16, 2018 11.04 11.58 10.94 11.54 1,202,248 +0.65(+5.97%)
Oct 15, 2018 11.30 11.33 10.85 10.89 690,086 -0.40(-3.54%)
Oct 12, 2018 11.46 11.46 11.07 11.29 648,600 +0.12(+1.07%)
Oct 11, 2018 11.12 11.51 11.03 11.17 719,583 -0.08(-0.71%)
Oct 10, 2018 11.12 11.71 11.01 11.25 1,014,347 +0.06(+0.54%)
Oct 09, 2018 11.03 11.92 10.77 11.19 2,605,906 +0.14(+1.27%)
Oct 08, 2018 10.70 11.19 10.40 11.05 1,500,428 +0.44(+4.15%)
Oct 05, 2018 11.03 11.25 10.35 10.61 1,056,600 -0.39(-3.55%)
Oct 04, 2018 11.56 11.60 10.84 11.00 1,088,067 -0.58(-5.01%)
Oct 03, 2018 11.35 11.78 11.01 11.58 635,845 +0.23(+2.03%)
Oct 02, 2018 11.79 11.94 10.97 11.35 1,406,293 -0.39(-3.32%)
Oct 01, 2018 12.44 12.55 11.74 11.74 799,710 -0.66(-5.32%)
Sep 28, 2018 12.10 12.50 12.00 12.40 583,400 +0.30(+2.48%)
Sep 27, 2018 12.40 12.63 11.95 12.10 585,857 -0.30(-2.42%)
Sep 26, 2018 12.50 12.70 12.15 12.40 1,086,951 +0.00(+0.00%)
Sep 25, 2018 12.35 12.98 12.35 12.40 1,026,029 +0.00(+0.00%)
Sep 24, 2018 12.00 12.40 11.90 12.40 598,033 +0.40(+3.33%)
Sep 21, 2018 12.15 12.30 11.81 12.00 4,251,800 -0.20(-1.64%)
Sep 20, 2018 12.05 12.25 11.75 12.20 492,764 +0.25(+2.09%)
Sep 19, 2018 12.20 12.35 11.35 11.95 852,775 -0.25(-2.05%)
Sep 18, 2018 11.85 12.20 11.80 12.20 560,719 +0.35(+2.95%)
Sep 17, 2018 12.00 12.00 11.65 11.85 655,826 -0.10(-0.84%)
Sep 14, 2018 12.05 12.15 11.65 11.95 847,900 -0.10(-0.83%)
Sep 13, 2018 12.05 12.23 11.85 12.05 791,663 +0.05(+0.42%)
Sep 12, 2018 12.30 12.40 11.95 12.00 800,863 -0.35(-2.83%)
Sep 11, 2018 12.60 12.75 12.20 12.35 593,597 -0.30(-2.37%)
Sep 10, 2018 12.80 13.10 12.55 12.65 660,136 -0.10(-0.78%)
Sep 07, 2018 12.50 13.10 12.30 12.75 734,100 +0.15(+1.19%)
Sep 06, 2018 13.10 13.35 12.56 12.60 617,255 -0.50(-3.82%)
Sep 05, 2018 13.70 13.78 13.00 13.10 566,270 -0.60(-4.38%)
Sep 04, 2018 14.10 14.35 13.50 13.70 724,324 -0.15(-1.08%)
Aug 31, 2018 13.85 13.85 13.85 0 +0.30(+2.21%)
Aug 30, 2018 13.20 13.85 13.05 13.55 703,399 +0.35(+2.65%)
Aug 29, 2018 13.45 13.50 13.10 13.20 576,965 -0.25(-1.86%)
Aug 28, 2018 13.40 13.52 13.20 13.45 585,530 +0.05(+0.37%)
Aug 27, 2018 13.25 13.43 13.05 13.40 747,468 +0.20(+1.52%)
Aug 24, 2018 13.30 13.55 12.97 13.20 428,900 +0.00(+0.00%)
Aug 23, 2018 13.35 13.60 13.05 13.20 574,487 -0.25(-1.86%)
Aug 22, 2018 12.85 13.50 12.84 13.45 700,100 +0.65(+5.08%)
Aug 21, 2018 12.30 12.90 12.15 12.80 799,722 +0.60(+4.92%)
Aug 20, 2018 12.60 12.80 12.07 12.20 1,075,953 -0.40(-3.17%)
Aug 17, 2018 12.65 12.72 12.30 12.60 511,000 +0.00(+0.00%)
Aug 16, 2018 12.75 12.78 12.25 12.60 991,899 -0.15(-1.18%)
Aug 15, 2018 13.25 13.35 12.70 12.75 1,029,147 -0.55(-4.14%)
Aug 14, 2018 13.35 13.45 13.10 13.30 617,760 +0.08(+0.57%)
Aug 13, 2018 13.25 13.45 12.90 13.22 1,129,769 -0.08(-0.56%)
Aug 10, 2018 13.30 13.50 13.05 13.30 409,600 -0.10(-0.75%)
Aug 09, 2018 13.35 13.68 13.25 13.40 542,315 +0.10(+0.75%)
Aug 08, 2018 13.65 13.75 13.25 13.30 687,968 -0.40(-2.92%)
Aug 07, 2018 13.80 13.85 12.90 13.70 1,440,103 +0.80(+6.20%)
Aug 06, 2018 13.00 13.30 12.80 12.90 1,109,465 -0.05(-0.39%)
Aug 03, 2018 13.45 13.51 12.90 12.95 895,700 -0.50(-3.72%)
Aug 02, 2018 13.35 13.53 13.25 13.45 955,459 +0.00(+0.00%)
Aug 01, 2018 13.45 13.57 13.15 13.45 982,129 -0.05(-0.37%)
Jul 31, 2018 13.20 13.90 13.10 13.50 881,294 +0.40(+3.05%)
Jul 30, 2018 13.45 13.48 12.70 13.10 1,521,000 -0.45(-3.32%)
Jul 27, 2018 14.05 14.05 13.06 13.55 1,413,200 -0.45(-3.21%)
Jul 26, 2018 14.00 14.50 13.55 14.00 1,647,665 +0.00(+0.00%)
Jul 25, 2018 14.20 14.55 13.85 14.00 1,650,799 -0.30(-2.10%)
Jul 24, 2018 15.55 15.70 14.00 14.30 2,738,255 -1.20(-7.74%)
Jul 23, 2018 15.85 15.02 15.50 897,748 -0.25(-1.59%)
Jul 20, 2018 15.70 15.95 15.30 15.75 852,539 +0.10(+0.64%)
Jul 19, 2018 15.55 16.15 15.55 15.65 875,081 +0.00(+0.00%)
Jul 18, 2018 15.60 15.75 15.15 15.65 484,851 +0.10(+0.64%)
Jul 17, 2018 14.80 15.65 14.68 15.55 1,076,011 +0.90(+6.14%)
Jul 16, 2018 15.05 15.10 14.60 14.65 967,073 -0.45(-2.98%)
Jul 13, 2018 15.30 15.30 15.00 15.10 489,449 -0.15(-0.98%)
Jul 12, 2018 15.15 15.30 15.00 15.25 843,493 +0.15(+0.99%)
Jul 11, 2018 15.00 15.25 14.90 15.10 627,434 -0.10(-0.66%)
Jul 10, 2018 15.65 15.78 15.05 15.20 1,171,077 -0.45(-2.88%)
Jul 09, 2018 16.15 16.20 15.45 15.65 756,157 -0.35(-2.19%)
Jul 06, 2018 15.70 16.00 15.60 16.00 682,603 +0.38(+2.40%)
Jul 05, 2018 15.45 15.70 15.20 15.62 496,246 +0.18(+1.13%)
Jul 03, 2018 15.45 15.45 15.45 0 +0.00(+0.00%)
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.