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

Vericel Corporation (NQ: VCEL )

47.70 -0.48 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2018 10.00 10.60 9.900 10.45 661,857 +0.45(+4.50%)
Jul 30, 2018 10.05 10.30 9.760 10.00 844,754 +0.00(+0.00%)
Jul 27, 2018 10.20 10.25 9.850 10.00 763,400 -0.15(-1.48%)
Jul 26, 2018 10.55 10.55 10.10 10.15 516,031 -0.45(-4.25%)
Jul 25, 2018 10.65 10.90 10.50 10.60 889,272 -0.10(-0.93%)
Jul 24, 2018 10.50 10.85 10.35 10.70 1,578,470 +0.30(+2.88%)
Jul 23, 2018 10.60 10.95 10.30 10.40 1,331,263 -0.20(-1.89%)
Jul 20, 2018 10.30 10.68 10.30 10.60 699,272 +0.20(+1.92%)
Jul 19, 2018 9.950 10.60 9.950 10.40 1,145,811 +0.40(+4.00%)
Jul 18, 2018 10.15 10.45 9.600 10.00 1,525,419 -0.30(-2.91%)
Jul 17, 2018 9.150 10.47 9.100 10.30 1,507,127 +1.05(+11.35%)
Jul 16, 2018 9.750 9.750 9.000 9.250 1,148,171 +0.15(+1.65%)
Jul 13, 2018 10.10 10.10 8.950 9.100 1,877,857 -1.05(-10.34%)
Jul 12, 2018 9.850 10.20 9.500 10.15 1,109,607 +0.35(+3.57%)
Jul 11, 2018 9.850 10.20 9.650 9.800 629,401 -0.10(-1.01%)
Jul 10, 2018 10.65 10.80 9.800 9.900 967,331 -0.70(-6.60%)
Jul 09, 2018 10.15 10.95 10.15 10.60 1,181,449 +0.50(+4.95%)
Jul 06, 2018 9.950 10.10 9.850 10.10 755,882 +0.25(+2.54%)
Jul 05, 2018 10.00 10.10 9.600 9.850 679,199 -0.05(-0.51%)
Jul 03, 2018 9.900 9.900 9.900 0 -0.10(-1.00%)
Jul 02, 2018 9.450 10.16 9.450 10.00 821,217 +0.30(+3.09%)
Jun 29, 2018 9.900 10.05 9.400 9.700 1,687,160 -0.15(-1.52%)
Jun 28, 2018 9.850 10.00 9.250 9.850 2,613,655 +0.00(+0.00%)
Jun 27, 2018 10.40 10.50 9.850 9.850 1,391,766 -0.50(-4.83%)
Jun 26, 2018 10.40 10.80 10.25 10.35 1,708,552 +0.00(+0.00%)
Jun 25, 2018 10.85 11.00 10.15 10.35 1,990,665 -0.65(-5.91%)
Jun 22, 2018 10.95 11.00 10.30 11.00 6,402,299 +0.05(+0.46%)
Jun 21, 2018 11.65 11.70 10.90 10.95 1,208,952 -0.75(-6.41%)
Jun 20, 2018 12.20 12.20 11.35 11.70 1,572,047 -0.40(-3.31%)
Jun 19, 2018 12.15 12.25 11.85 12.10 876,372 -0.25(-2.02%)
Jun 18, 2018 11.85 12.71 11.85 12.35 1,204,185 +0.50(+4.22%)
Jun 15, 2018 12.25 11.80 11.85 6,137,395 -0.40(-3.27%)
Jun 14, 2018 13.00 13.05 11.95 12.25 1,871,763 -0.70(-5.41%)
Jun 13, 2018 13.30 13.35 12.85 12.95 664,131 -0.30(-2.26%)
Jun 12, 2018 13.55 13.60 13.20 13.25 519,841 -0.30(-2.21%)
Jun 11, 2018 13.10 13.60 13.07 13.55 762,942 +0.40(+3.04%)
Jun 08, 2018 12.70 13.40 12.65 13.15 738,381 +0.50(+3.95%)
Jun 07, 2018 13.20 13.35 12.65 12.65 873,594 -0.60(-4.53%)
Jun 06, 2018 13.00 13.65 12.65 13.25 1,200,248 +0.35(+2.71%)
Jun 05, 2018 13.05 13.50 12.85 12.90 897,117 -0.10(-0.77%)
Jun 04, 2018 14.40 14.40 12.75 13.00 2,137,341 -1.40(-9.72%)
Jun 01, 2018 13.45 14.65 13.45 14.40 3,297,948 +0.95(+7.06%)
May 31, 2018 13.40 14.05 13.25 13.45 910,613 -0.50(-3.58%)
May 30, 2018 14.05 14.15 13.78 13.95 436,755 -0.05(-0.36%)
May 29, 2018 13.75 14.10 13.45 14.00 547,622 +0.30(+2.19%)
May 25, 2018 13.70 13.70 13.70 0 -0.25(-1.79%)
May 24, 2018 14.35 14.35 13.85 13.95 467,489 -0.30(-2.11%)
May 23, 2018 14.00 14.35 13.80 14.25 678,530 +0.35(+2.52%)
May 22, 2018 14.65 14.70 13.65 13.90 1,098,061 -0.70(-4.79%)
May 21, 2018 14.30 14.75 14.30 14.60 521,863 +0.25(+1.74%)
May 18, 2018 14.50 14.73 14.25 14.35 545,447 -0.10(-0.69%)
May 17, 2018 14.00 14.55 13.95 14.45 1,025,445 +0.45(+3.21%)
May 16, 2018 13.65 14.00 13.57 14.00 741,659 +0.15(+1.08%)
May 15, 2018 13.30 14.00 13.20 13.85 837,025 +0.45(+3.36%)
May 14, 2018 13.35 13.50 13.15 13.40 531,340 +0.10(+0.75%)
May 11, 2018 13.15 13.35 12.90 13.30 676,947 +0.25(+1.92%)
May 10, 2018 13.20 13.65 12.85 13.05 1,104,863 -0.30(-2.25%)
May 09, 2018 13.35 13.75 12.45 13.35 1,268,461 +0.10(+0.75%)
May 08, 2018 11.95 13.30 11.00 13.25 1,868,126 +0.65(+5.16%)
May 07, 2018 12.65 13.10 12.55 12.60 836,084 -0.10(-0.79%)
May 04, 2018 13.10 13.25 12.55 12.70 1,004,645 -0.35(-2.68%)
May 03, 2018 13.05 13.15 12.72 13.05 584,902 +0.00(+0.00%)
May 02, 2018 13.05 13.40 13.00 13.05 655,224 -0.20(-1.51%)
May 01, 2018 13.45 13.45 12.85 13.25 852,732 -0.10(-0.75%)
Apr 30, 2018 12.85 13.59 12.85 13.35 1,168,678 +0.50(+3.89%)
Apr 27, 2018 12.85 13.15 12.60 12.85 505,392 +0.00(+0.00%)
Apr 26, 2018 12.10 13.30 11.93 12.85 1,573,992 +0.90(+7.53%)
Apr 25, 2018 12.00 12.35 11.80 11.95 384,106 -0.10(-0.83%)
Apr 24, 2018 12.10 12.18 11.30 12.05 687,912 +0.00(+0.00%)
Apr 23, 2018 11.75 12.20 11.65 12.05 457,825 +0.25(+2.12%)
Apr 20, 2018 12.10 12.18 11.60 11.80 611,520 -0.20(-1.67%)
Apr 19, 2018 12.50 12.70 11.90 12.00 698,467 -0.50(-4.00%)
Apr 18, 2018 12.10 12.70 11.85 12.50 918,300 +0.50(+4.17%)
Apr 17, 2018 11.85 12.10 11.75 12.00 413,478 +0.15(+1.27%)
Apr 16, 2018 11.70 11.99 11.20 11.85 706,956 +0.30(+2.60%)
Apr 13, 2018 12.05 12.60 11.45 11.55 811,419 -0.38(-3.14%)
Apr 12, 2018 12.25 13.20 11.70 11.93 1,741,650 -0.32(-2.65%)
Apr 11, 2018 12.00 12.75 11.30 12.25 1,536,494 +0.25(+2.08%)
Apr 10, 2018 10.90 12.15 10.75 12.00 1,390,883 +1.20(+11.11%)
Apr 09, 2018 11.35 11.60 10.67 10.80 1,053,049 -0.40(-3.57%)
Apr 06, 2018 11.00 11.70 10.70 11.20 1,165,135 +0.15(+1.36%)
Apr 05, 2018 11.40 11.55 10.50 11.05 1,229,225 -0.10(-0.90%)
Apr 04, 2018 9.750 11.55 9.650 11.15 1,885,705 +1.50(+15.54%)
Apr 03, 2018 9.600 10.00 9.250 9.650 469,439 +0.05(+0.52%)
Apr 02, 2018 10.00 10.45 9.500 9.600 733,077 -0.35(-3.52%)
Mar 29, 2018 9.950 9.950 9.950 0 +0.45(+4.74%)
Mar 28, 2018 9.700 9.700 9.250 9.500 579,578 -0.20(-2.06%)
Mar 27, 2018 10.15 10.50 9.350 9.700 979,689 -0.50(-4.90%)
Mar 26, 2018 10.40 10.50 9.950 10.20 776,595 +0.10(+0.99%)
Mar 23, 2018 10.55 10.90 9.950 10.10 1,104,675 -0.50(-4.72%)
Mar 22, 2018 11.00 11.05 10.40 10.60 888,440 -0.50(-4.50%)
Mar 21, 2018 11.50 11.60 11.05 11.10 749,287 -0.25(-2.20%)
Mar 20, 2018 11.25 11.60 11.05 11.35 744,295 +0.10(+0.89%)
Mar 19, 2018 11.60 11.75 11.00 11.25 750,467 -0.35(-3.02%)
Mar 16, 2018 11.35 11.95 11.25 11.60 852,888 +0.35(+3.11%)
Mar 15, 2018 11.70 11.88 11.20 11.25 652,016 -0.40(-3.43%)
Mar 14, 2018 11.35 12.25 11.20 11.65 1,142,813 +0.30(+2.64%)
Mar 13, 2018 11.30 11.50 11.10 11.35 940,359 +0.15(+1.34%)
Mar 12, 2018 11.80 11.85 10.95 11.20 1,229,243 -0.35(-3.03%)
Mar 09, 2018 11.80 12.00 10.95 11.55 1,834,049 -0.25(-2.12%)
Mar 08, 2018 12.35 12.65 11.55 11.80 1,575,573 -0.50(-4.07%)
Mar 07, 2018 12.80 12.30 2,289,325 +0.60(+5.13%)
Mar 06, 2018 11.15 12.30 10.80 11.70 3,206,415 -0.15(-1.27%)
Mar 05, 2018 9.400 12.05 9.200 11.85 9,601,102 +3.50(+41.92%)
Mar 02, 2018 8.000 8.500 7.925 8.350 1,151,242 +0.30(+3.73%)
Mar 01, 2018 7.950 8.200 7.900 8.050 436,840 +0.05(+0.63%)
Feb 28, 2018 8.250 8.500 7.850 8.000 981,840 -0.25(-3.03%)
Feb 27, 2018 8.050 8.349 7.750 8.250 604,628 +0.15(+1.85%)
Feb 26, 2018 7.450 8.200 7.450 8.100 1,142,837 +0.80(+10.96%)
Feb 23, 2018 7.050 7.400 7.050 7.300 354,833 +0.35(+5.04%)
Feb 22, 2018 6.950 311,776 +0.00(+0.00%)
Feb 21, 2018 7.000 7.250 6.850 6.950 287,888 -0.05(-0.71%)
Feb 20, 2018 7.200 7.500 6.900 7.000 310,899 -0.25(-3.45%)
Feb 16, 2018 7.250 7.250 7.250 0 -0.25(-3.33%)
Feb 15, 2018 7.300 7.600 7.100 7.500 573,763 +0.20(+2.74%)
Feb 14, 2018 7.300 7.449 7.100 7.300 340,223 -0.05(-0.68%)
Feb 13, 2018 6.900 7.350 6.750 7.350 842,142 +0.45(+6.52%)
Feb 12, 2018 6.850 7.250 6.600 6.900 855,468 +0.30(+4.55%)
Feb 09, 2018 6.950 7.200 6.500 6.600 1,165,905 -0.55(-7.69%)
Feb 08, 2018 7.250 7.275 6.975 7.150 472,564 -0.05(-0.69%)
Feb 07, 2018 7.200 7.200 7.150 7.200 488,050 +0.00(+0.00%)
Feb 06, 2018 6.700 7.650 6.550 7.200 894,438 +0.15(+2.13%)
Feb 05, 2018 7.400 7.650 6.000 7.050 1,220,882 -0.55(-7.24%)
Feb 02, 2018 8.200 8.250 7.200 7.600 1,175,940 -0.55(-6.75%)
Feb 01, 2018 7.750 8.250 7.550 8.150 1,091,662 +0.45(+5.84%)
Jan 31, 2018 7.350 7.750 7.200 7.700 1,133,342 +0.35(+4.76%)
Jan 30, 2018 7.300 7.450 7.200 7.350 381,783 +0.00(+0.00%)
Jan 29, 2018 7.250 7.350 6.850 7.350 566,594 +0.05(+0.68%)
Jan 26, 2018 7.100 7.550 7.050 7.300 1,491,267 +0.25(+3.55%)
Jan 25, 2018 6.900 7.050 6.750 7.050 405,530 +0.20(+2.92%)
Jan 24, 2018 6.900 7.000 6.700 6.850 408,435 +0.00(+0.00%)
Jan 23, 2018 6.850 7.050 6.700 6.850 610,236 +0.00(+0.00%)
Jan 22, 2018 6.750 7.000 6.650 6.850 771,794 +0.15(+2.24%)
Jan 19, 2018 6.500 6.700 6.374 6.700 475,685 +0.25(+3.88%)
Jan 18, 2018 6.500 6.600 6.250 6.450 486,252 -0.10(-1.53%)
Jan 17, 2018 6.350 6.750 6.200 6.550 864,836 +0.30(+4.80%)
Jan 16, 2018 6.700 6.750 6.100 6.250 926,739 -0.38(-5.66%)
Jan 12, 2018 6.625 6.625 6.625 0 +0.17(+2.71%)
Jan 11, 2018 6.450 6.750 6.400 6.450 992,045 +0.00(+0.00%)
Jan 10, 2018 6.000 6.550 5.984 6.450 1,315,749 +0.40(+6.61%)
Jan 09, 2018 6.100 6.150 5.750 6.050 618,324 +0.00(+0.00%)
Jan 08, 2018 5.800 6.250 5.800 6.050 986,679 +0.20(+3.42%)
Jan 05, 2018 5.700 5.900 5.550 5.850 398,806 +0.15(+2.63%)
Jan 04, 2018 5.900 5.985 5.700 5.700 492,773 -0.25(-4.20%)
Jan 03, 2018 6.000 6.000 5.650 5.950 1,057,603 +0.05(+0.85%)
Jan 02, 2018 5.550 6.050 5.450 5.900 2,540,531 +0.45(+8.26%)
Dec 29, 2017 5.450 5.450 5.450 0 +0.25(+4.81%)
Dec 28, 2017 5.050 5.275 5.000 5.200 383,812 +0.10(+1.96%)
Dec 27, 2017 5.150 5.250 5.000 5.100 306,808 -0.10(-1.92%)
Dec 26, 2017 5.050 5.350 5.050 5.200 380,384 +0.05(+0.97%)
Dec 22, 2017 5.000 5.350 4.944 5.150 663,720 +0.25(+5.10%)
Dec 21, 2017 5.050 5.150 4.850 4.900 492,810 -0.20(-3.92%)
Dec 20, 2017 5.000 5.150 4.950 5.100 230,972 +0.10(+2.00%)
Dec 19, 2017 4.850 5.200 4.850 5.000 539,764 +0.15(+3.09%)
Dec 18, 2017 4.700 4.950 4.600 4.850 398,795 +0.15(+3.19%)
Dec 15, 2017 4.650 4.775 4.450 4.700 492,849 +0.10(+2.17%)
Dec 14, 2017 4.800 4.850 4.550 4.600 411,507 -0.25(-5.15%)
Dec 13, 2017 4.800 4.900 4.700 4.850 221,585 +0.10(+2.11%)
Dec 12, 2017 4.800 4.950 4.700 4.750 254,146 -0.10(-2.06%)
Dec 11, 2017 4.869 4.500 4.850 369,458 +0.12(+2.65%)
Dec 08, 2017 4.900 5.000 4.675 4.725 488,102 -0.18(-3.57%)
Dec 07, 2017 5.150 5.450 4.850 4.900 1,045,594 -0.20(-3.92%)
Dec 06, 2017 5.050 5.200 4.925 5.100 700,721 +0.05(+0.99%)
Dec 05, 2017 4.800 5.100 4.750 5.050 630,654 +0.20(+4.12%)
Dec 04, 2017 4.450 4.950 4.450 4.850 789,927 +0.35(+7.78%)
Dec 01, 2017 4.550 4.850 4.450 4.500 633,705 +0.05(+1.12%)
Nov 30, 2017 4.000 4.700 4.000 4.450 766,167 +0.40(+9.88%)
Nov 29, 2017 4.050 4.150 3.900 4.050 488,931 -0.05(-1.22%)
Nov 28, 2017 4.150 4.200 4.000 4.100 144,133 -0.10(-2.38%)
Nov 27, 2017 4.250 4.325 4.100 4.200 236,928 -0.05(-1.18%)
Nov 24, 2017 4.400 4.400 4.200 4.250 72,766 -0.10(-2.30%)
Nov 22, 2017 4.400 4.450 4.250 4.350 426,197 +0.05(+1.16%)
Nov 21, 2017 3.850 4.400 3.850 4.300 1,033,493 +0.45(+11.69%)
Nov 20, 2017 3.750 3.949 3.700 3.850 207,791 +0.05(+1.32%)
Nov 17, 2017 3.800 3.850 3.650 3.800 275,803 +0.05(+1.33%)
Nov 16, 2017 3.650 3.900 3.650 3.750 214,454 +0.10(+2.74%)
Nov 15, 2017 3.750 3.800 3.625 3.650 261,846 -0.15(-3.95%)
Nov 14, 2017 3.900 3.900 3.650 3.800 372,339 -0.10(-2.56%)
Nov 13, 2017 4.100 4.100 3.850 3.900 316,783 -0.15(-3.70%)
Nov 10, 2017 4.150 4.250 4.000 4.050 522,456 -0.15(-3.57%)
Nov 09, 2017 4.000 4.300 3.900 4.200 384,277 +0.20(+5.00%)
Nov 08, 2017 4.100 4.150 3.850 4.000 481,524 -0.22(-5.33%)
Nov 07, 2017 4.400 4.500 3.300 4.225 2,136,286 -0.08(-1.74%)
Nov 06, 2017 4.450 4.500 4.150 4.300 768,474 -0.10(-2.27%)
Nov 03, 2017 4.350 4.500 4.250 4.400 436,840 +0.00(+0.00%)
Nov 02, 2017 4.400 4.500 4.300 4.400 191,193 +0.00(+0.00%)
Nov 01, 2017 4.500 4.650 4.400 4.400 292,150 -0.15(-3.30%)
Oct 31, 2017 4.450 4.600 4.400 4.550 305,683 +0.15(+3.41%)
Oct 30, 2017 4.350 4.600 4.300 4.400 380,945 +0.05(+1.15%)
Oct 27, 2017 4.450 4.550 4.350 4.350 351,179 -0.15(-3.33%)
Oct 26, 2017 4.300 4.575 4.200 4.500 408,727 +0.25(+5.88%)
Oct 25, 2017 4.250 4.350 4.150 4.250 329,422 -0.05(-1.16%)
Oct 24, 2017 4.450 4.500 4.250 4.300 452,208 -0.10(-2.27%)
Oct 23, 2017 4.250 4.550 4.200 4.400 558,446 +0.20(+4.76%)
Oct 20, 2017 4.500 4.550 4.200 4.200 723,001 -0.30(-6.67%)
Oct 19, 2017 4.550 4.629 4.250 4.500 998,084 -0.15(-3.23%)
Oct 18, 2017 4.700 4.750 4.600 4.650 216,783 +0.05(+1.09%)
Oct 17, 2017 4.700 4.800 4.600 4.600 415,330 -0.10(-2.13%)
Oct 16, 2017 4.900 4.900 4.525 4.700 908,767 -0.15(-3.09%)
Oct 13, 2017 5.000 5.050 4.750 4.850 486,034 -0.10(-2.02%)
Oct 12, 2017 5.000 5.250 4.850 4.950 1,176,285 +0.00(+0.00%)
Oct 11, 2017 4.650 5.050 4.650 4.950 696,200 +0.30(+6.45%)
Oct 10, 2017 4.600 4.900 4.600 4.650 786,393 +0.05(+1.09%)
Oct 09, 2017 4.900 5.000 4.600 4.600 1,388,640 -0.30(-6.12%)
Oct 06, 2017 5.300 5.300 4.850 4.900 1,504,302 -0.40(-7.55%)
Oct 05, 2017 5.450 5.600 4.750 5.300 4,328,174 -0.67(-11.30%)
Oct 04, 2017 6.000 6.100 5.846 5.975 597,233 +0.02(+0.42%)
Oct 03, 2017 5.900 5.950 5.400 5.950 1,261,602 +0.10(+1.71%)
Oct 02, 2017 6.050 6.150 5.650 5.850 1,569,647 -0.15(-2.50%)
Sep 29, 2017 5.600 6.300 5.600 6.000 2,078,194 +0.40(+7.14%)
Sep 28, 2017 5.500 5.800 5.400 5.600 1,351,663 +0.10(+1.82%)
Sep 27, 2017 4.900 5.700 4.900 5.500 1,775,906 +0.60(+12.24%)
Sep 26, 2017 4.900 5.000 4.650 4.900 435,912 +0.05(+1.03%)
Sep 25, 2017 5.000 5.050 4.800 4.850 606,318 -0.10(-2.02%)
Sep 22, 2017 5.000 5.000 4.900 4.950 317,660 +0.00(+0.00%)
Sep 21, 2017 5.000 5.000 4.950 4.950 448,297 +0.00(+0.00%)
Sep 20, 2017 4.800 5.150 4.800 4.950 844,176 +0.10(+2.06%)
Sep 19, 2017 5.000 5.250 4.800 4.850 949,553 +0.00(+0.00%)
Sep 18, 2017 4.600 4.950 4.550 4.850 1,099,970 +0.30(+6.59%)
Sep 15, 2017 4.350 4.550 4.300 4.550 349,660 +0.15(+3.41%)
Sep 14, 2017 4.500 4.500 4.351 4.400 315,945 -0.10(-2.22%)
Sep 13, 2017 4.300 4.550 4.260 4.500 396,643 +0.20(+4.65%)
Sep 12, 2017 4.400 4.450 4.200 4.300 529,399 -0.10(-2.27%)
Sep 11, 2017 4.500 4.550 4.400 4.400 464,242 -0.05(-1.12%)
Sep 08, 2017 4.450 4.500 4.400 4.450 485,863 +0.00(+0.00%)
Sep 07, 2017 4.300 4.475 4.251 4.450 600,906 +0.15(+3.49%)
Sep 06, 2017 4.300 4.400 4.250 4.300 617,069 +0.00(+0.00%)
Sep 05, 2017 4.400 4.450 4.200 4.300 527,198 -0.05(-1.15%)
Sep 01, 2017 4.350 4.400 4.150 4.350 473,338 +0.05(+1.16%)
Aug 31, 2017 4.150 4.450 4.150 4.300 606,759 +0.15(+3.61%)
Aug 30, 2017 4.250 4.700 4.100 4.150 2,305,629 +0.05(+1.22%)
Aug 29, 2017 3.600 4.150 3.600 4.100 1,966,540 +0.45(+12.33%)
Aug 28, 2017 3.550 3.700 3.450 3.650 652,658 +0.15(+4.29%)
Aug 25, 2017 3.450 3.500 3.450 3.500 82,805 +0.05(+1.45%)
Aug 24, 2017 3.450 3.550 3.400 3.450 309,014 +0.00(+0.00%)
Aug 23, 2017 3.450 3.550 3.400 3.450 275,584 +0.00(+0.00%)
Aug 22, 2017 3.400 3.575 3.350 3.450 356,823 +0.05(+1.47%)
Aug 21, 2017 3.450 3.450 3.350 3.400 132,778 +0.00(+0.00%)
Aug 18, 2017 3.350 3.450 3.300 3.400 367,415 +0.05(+1.49%)
Aug 17, 2017 3.500 3.550 3.350 3.350 482,343 -0.15(-4.29%)
Aug 16, 2017 3.650 3.650 3.500 3.500 548,998 -0.15(-4.11%)
Aug 15, 2017 3.700 3.700 3.550 3.650 857,293 +0.00(+0.00%)
Aug 14, 2017 3.500 3.700 3.471 3.650 1,513,229 +0.15(+4.29%)
Aug 11, 2017 3.300 3.500 3.300 3.500 599,570 +0.15(+4.48%)
Aug 10, 2017 3.450 3.450 3.300 3.350 623,194 -0.05(-1.47%)
Aug 09, 2017 3.300 3.510 3.250 3.400 1,180,999 +0.40(+13.33%)
Aug 08, 2017 3.050 3.150 3.000 3.000 370,935 -0.05(-1.64%)
Aug 07, 2017 3.100 3.150 3.025 3.050 277,538 -0.05(-1.61%)
Aug 04, 2017 3.100 3.100 3.000 3.100 138,946 +0.05(+1.64%)
Aug 03, 2017 3.050 3.150 3.032 3.050 81,360 +0.00(+0.00%)
Aug 02, 2017 3.150 3.150 3.000 3.050 498,634 -0.08(-2.40%)
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.