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:

Seres Therapeutics Inc (NQ: MCRB )

0.7741 -0.0061 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 6.180 6.420 6.180 6.410 2,075,361 +0.26(+4.23%)
Aug 30, 2021 6.300 6.410 6.120 6.150 2,655,845 -0.09(-1.44%)
Aug 27, 2021 6.090 6.590 5.850 6.240 3,452,234 +0.21(+3.48%)
Aug 26, 2021 6.150 6.310 5.940 6.030 1,353,029 -0.15(-2.43%)
Aug 25, 2021 6.270 6.340 6.130 6.180 926,418 -0.06(-0.96%)
Aug 24, 2021 6.450 6.462 6.125 6.240 859,923 -0.10(-1.58%)
Aug 23, 2021 6.150 6.470 6.100 6.340 1,288,748 +0.26(+4.28%)
Aug 20, 2021 6.040 6.240 5.920 6.080 780,270 +0.05(+0.83%)
Aug 19, 2021 6.200 6.280 6.030 6.030 783,794 -0.27(-4.29%)
Aug 18, 2021 6.440 6.540 6.270 6.300 680,923 -0.09(-1.41%)
Aug 17, 2021 6.450 6.565 6.150 6.390 1,355,806 -0.15(-2.29%)
Aug 16, 2021 6.660 6.710 6.390 6.540 1,795,379 -0.11(-1.65%)
Aug 13, 2021 6.750 6.875 6.605 6.650 749,605 -0.15(-2.21%)
Aug 12, 2021 6.885 7.035 6.765 6.800 1,282,165 -0.15(-2.16%)
Aug 11, 2021 6.730 6.980 6.600 6.950 1,446,461 +0.22(+3.27%)
Aug 10, 2021 6.970 7.001 6.690 6.730 846,501 -0.23(-3.30%)
Aug 09, 2021 7.010 7.020 6.800 6.960 1,895,894 -0.02(-0.29%)
Aug 06, 2021 7.010 7.050 6.700 6.980 1,599,221 +0.00(+0.00%)
Aug 05, 2021 7.010 7.190 6.890 6.980 2,250,446 -0.11(-1.55%)
Aug 04, 2021 6.840 7.310 6.820 7.090 2,492,770 +0.13(+1.87%)
Aug 03, 2021 7.190 7.190 6.820 6.960 2,415,128 -0.07(-1.00%)
Aug 02, 2021 7.130 7.200 6.860 7.030 1,676,508 -0.07(-0.99%)
Jul 30, 2021 6.840 7.340 6.830 7.100 2,519,906 +0.11(+1.57%)
Jul 29, 2021 7.570 7.990 6.810 6.990 4,160,518 -0.51(-6.80%)
Jul 28, 2021 7.290 7.640 7.180 7.500 1,273,724 +0.38(+5.34%)
Jul 27, 2021 7.510 7.620 7.020 7.120 2,154,369 -0.56(-7.29%)
Jul 26, 2021 7.450 8.110 7.390 7.680 2,468,524 +0.29(+3.92%)
Jul 23, 2021 7.940 8.058 7.250 7.390 11,057,024 -0.56(-7.04%)
Jul 22, 2021 8.750 10.90 7.850 7.950 13,411,762 -12.88(-61.83%)
Jul 21, 2021 20.92 21.00 20.18 20.83 872,360 +0.10(+0.48%)
Jul 20, 2021 19.63 20.81 19.46 20.73 878,260 +0.97(+4.91%)
Jul 19, 2021 20.15 20.72 19.63 19.76 870,712 -1.04(-5.00%)
Jul 16, 2021 20.58 21.24 20.37 20.80 764,575 +0.53(+2.61%)
Jul 15, 2021 20.37 20.48 19.64 20.27 977,776 -0.23(-1.12%)
Jul 14, 2021 21.04 21.68 20.11 20.50 811,107 -0.32(-1.54%)
Jul 13, 2021 21.21 21.68 20.03 20.82 927,298 -0.46(-2.16%)
Jul 12, 2021 21.46 21.89 21.02 21.28 732,479 -0.02(-0.09%)
Jul 09, 2021 20.58 21.41 20.00 21.30 779,697 +0.76(+3.70%)
Jul 08, 2021 19.38 20.76 19.07 20.54 1,465,512 +0.55(+2.75%)
Jul 07, 2021 20.21 20.53 19.50 19.99 1,091,946 -0.15(-0.74%)
Jul 06, 2021 22.01 22.02 20.14 20.14 1,011,231 -1.03(-4.87%)
Jul 02, 2021 22.62 22.94 21.13 21.17 1,257,655 -1.43(-6.33%)
Jul 01, 2021 22.88 23.89 21.91 22.60 1,705,420 -1.25(-5.24%)
Jun 30, 2021 23.89 25.05 23.56 23.85 840,166 -0.04(-0.17%)
Jun 29, 2021 24.53 25.00 23.89 23.89 560,176 -0.47(-1.93%)
Jun 28, 2021 23.99 24.98 23.92 24.36 804,267 +0.79(+3.35%)
Jun 25, 2021 23.70 24.15 23.30 23.57 2,503,617 -0.03(-0.13%)
Jun 24, 2021 23.62 23.98 23.17 23.60 762,089 +0.35(+1.51%)
Jun 23, 2021 23.45 24.00 22.60 23.25 979,621 -0.08(-0.34%)
Jun 22, 2021 22.18 23.34 22.18 23.33 731,871 +0.87(+3.87%)
Jun 21, 2021 22.50 23.60 21.86 22.46 1,062,319 +0.63(+2.89%)
Jun 18, 2021 21.32 22.43 21.00 21.83 2,036,350 +0.93(+4.45%)
Jun 17, 2021 19.59 21.38 19.58 20.90 882,737 +1.16(+5.88%)
Jun 16, 2021 20.12 20.20 18.67 19.74 506,561 -0.32(-1.60%)
Jun 15, 2021 20.58 20.58 19.60 20.06 458,030 -0.60(-2.90%)
Jun 14, 2021 20.65 21.39 20.35 20.66 574,129 +0.12(+0.58%)
Jun 11, 2021 20.46 21.48 20.39 20.54 576,783 +0.06(+0.29%)
Jun 10, 2021 20.27 20.98 19.85 20.48 780,023 +0.41(+2.04%)
Jun 09, 2021 20.04 20.60 19.53 20.07 745,927 +0.37(+1.88%)
Jun 08, 2021 19.85 20.40 19.04 19.70 671,872 +0.22(+1.13%)
Jun 07, 2021 18.70 20.20 18.70 19.48 984,744 +0.71(+3.78%)
Jun 04, 2021 18.71 19.22 18.51 18.77 591,100 +0.31(+1.68%)
Jun 03, 2021 19.02 19.36 18.40 18.46 901,779 -0.72(-3.75%)
Jun 02, 2021 20.23 20.25 19.05 19.18 1,062,991 -1.01(-5.00%)
Jun 01, 2021 21.26 21.32 20.05 20.19 550,669 -0.92(-4.36%)
May 28, 2021 21.65 22.53 21.07 21.11 592,800 -0.38(-1.77%)
May 27, 2021 22.03 22.03 21.00 21.49 568,415 +0.02(+0.09%)
May 26, 2021 20.96 21.80 20.80 21.47 417,653 +0.74(+3.57%)
May 25, 2021 21.10 21.99 20.70 20.73 507,837 -0.26(-1.24%)
May 24, 2021 21.44 21.67 20.43 20.99 606,814 -0.29(-1.36%)
May 21, 2021 21.80 22.18 20.65 21.28 657,529 -0.47(-2.16%)
May 20, 2021 22.25 22.90 21.73 21.75 680,467 -0.08(-0.37%)
May 19, 2021 21.41 22.47 21.24 21.83 505,549 -0.66(-2.93%)
May 18, 2021 22.19 23.65 21.59 22.49 712,947 +0.69(+3.17%)
May 17, 2021 22.08 22.70 20.87 21.80 632,638 -0.74(-3.28%)
May 14, 2021 20.96 23.20 20.96 22.54 1,035,019 +1.88(+9.10%)
May 13, 2021 21.38 22.70 20.38 20.66 1,068,903 -0.32(-1.53%)
May 12, 2021 21.50 22.10 20.44 20.98 668,412 -1.31(-5.88%)
May 11, 2021 19.34 22.80 18.84 22.29 1,096,905 +2.25(+11.23%)
May 10, 2021 20.52 20.86 19.68 20.04 945,972 -0.69(-3.33%)
May 07, 2021 22.65 23.46 20.55 20.73 931,060 -1.26(-5.73%)
May 06, 2021 21.00 22.05 20.40 21.99 716,594 +0.87(+4.12%)
May 05, 2021 21.47 23.47 21.00 21.12 1,045,043 -0.36(-1.68%)
May 04, 2021 20.09 21.99 19.83 21.48 1,269,048 +1.13(+5.55%)
May 03, 2021 21.20 21.22 20.12 20.35 423,688 -0.46(-2.21%)
Apr 30, 2021 20.87 21.44 20.57 20.81 475,000 -0.37(-1.75%)
Apr 29, 2021 22.00 22.00 20.58 21.18 403,489 -0.61(-2.80%)
Apr 28, 2021 21.01 22.14 20.53 21.79 413,073 +0.60(+2.83%)
Apr 27, 2021 21.59 22.00 20.90 21.19 446,139 -0.23(-1.07%)
Apr 26, 2021 20.65 21.72 20.58 21.42 565,585 +0.96(+4.69%)
Apr 23, 2021 20.22 20.89 20.00 20.46 362,300 -0.24(-1.16%)
Apr 22, 2021 20.69 22.05 20.26 20.70 666,346 +0.21(+1.02%)
Apr 21, 2021 19.37 20.49 18.89 20.49 378,120 +0.89(+4.54%)
Apr 20, 2021 19.44 20.11 18.67 19.60 1,359,518 -0.10(-0.51%)
Apr 19, 2021 20.34 20.61 19.32 19.70 582,542 -1.03(-4.97%)
Apr 16, 2021 21.34 21.34 20.16 20.73 664,800 -0.66(-3.09%)
Apr 15, 2021 21.12 22.13 20.77 21.39 617,924 +0.74(+3.58%)
Apr 14, 2021 21.07 22.50 20.54 20.65 648,377 -0.35(-1.67%)
Apr 13, 2021 20.20 21.37 20.01 21.00 694,073 +0.84(+4.17%)
Apr 12, 2021 20.30 20.47 19.49 20.16 896,014 -0.42(-2.04%)
Apr 09, 2021 20.24 21.07 19.79 20.58 544,200 +0.02(+0.10%)
Apr 08, 2021 20.08 20.59 19.86 20.56 430,262 +0.82(+4.15%)
Apr 07, 2021 20.30 20.53 19.61 19.74 491,350 -0.76(-3.71%)
Apr 06, 2021 20.54 21.36 20.21 20.50 587,244 -0.11(-0.53%)
Apr 05, 2021 20.92 21.68 20.04 20.61 455,101 +0.16(+0.78%)
Apr 01, 2021 21.01 22.67 20.38 20.45 1,108,600 -0.14(-0.68%)
Mar 31, 2021 19.74 21.28 19.65 20.59 1,254,886 +1.16(+5.97%)
Mar 30, 2021 17.97 20.10 17.63 19.43 1,231,945 +1.27(+6.99%)
Mar 29, 2021 18.74 19.00 17.78 18.16 1,379,438 -0.71(-3.76%)
Mar 26, 2021 19.67 19.67 17.91 18.87 1,115,300 -0.50(-2.58%)
Mar 25, 2021 18.18 19.81 17.86 19.37 1,945,845 +0.28(+1.47%)
Mar 24, 2021 20.73 20.95 18.82 19.09 1,065,644 -1.37(-6.70%)
Mar 23, 2021 21.94 21.94 20.35 20.46 820,172 -1.48(-6.75%)
Mar 22, 2021 21.34 22.48 21.16 21.94 648,805 +0.49(+2.28%)
Mar 19, 2021 19.91 21.53 19.51 21.45 2,054,800 +1.43(+7.14%)
Mar 18, 2021 20.91 21.08 19.93 20.02 851,173 -1.55(-7.19%)
Mar 17, 2021 20.48 21.92 19.84 21.57 637,790 +0.29(+1.36%)
Mar 16, 2021 22.16 22.52 20.45 21.28 993,563 -0.73(-3.32%)
Mar 15, 2021 21.41 22.68 21.14 22.01 605,182 +0.64(+2.99%)
Mar 12, 2021 21.87 22.20 20.75 21.37 1,164,300 -1.33(-5.86%)
Mar 11, 2021 21.61 22.76 20.79 22.70 1,259,391 +2.22(+10.84%)
Mar 10, 2021 21.03 21.84 20.00 20.48 1,302,450 +0.19(+0.94%)
Mar 09, 2021 18.48 20.86 18.48 20.29 1,686,003 +2.54(+14.31%)
Mar 08, 2021 18.93 19.35 17.45 17.75 1,742,943 -1.31(-6.87%)
Mar 05, 2021 19.23 19.27 16.58 19.06 2,956,800 +0.95(+5.25%)
Mar 04, 2021 17.71 18.71 16.74 18.11 1,667,668 +0.45(+2.55%)
Mar 03, 2021 19.42 19.98 17.13 17.66 1,386,859 -1.96(-9.99%)
Mar 02, 2021 20.59 21.60 19.06 19.62 1,048,110 -1.00(-4.85%)
Mar 01, 2021 19.72 21.24 19.40 20.62 1,515,806 +1.58(+8.30%)
Feb 26, 2021 18.93 19.62 17.66 19.04 1,189,600 +0.25(+1.33%)
Feb 25, 2021 19.66 20.50 18.32 18.79 1,031,448 -1.01(-5.10%)
Feb 24, 2021 20.81 21.27 19.30 19.80 1,018,484 -1.25(-5.94%)
Feb 23, 2021 21.09 21.82 18.52 21.05 1,526,242 -1.03(-4.66%)
Feb 22, 2021 23.97 24.45 21.92 22.08 857,897 -2.37(-9.69%)
Feb 19, 2021 23.61 25.50 23.61 24.45 664,500 +0.97(+4.13%)
Feb 18, 2021 23.48 24.39 22.60 23.48 856,370 -0.60(-2.49%)
Feb 17, 2021 24.51 25.09 23.01 24.08 962,995 -0.83(-3.33%)
Feb 16, 2021 26.67 27.52 24.66 24.91 1,142,075 -1.03(-3.97%)
Feb 12, 2021 25.85 26.71 25.22 25.94 560,600 -0.12(-0.46%)
Feb 11, 2021 26.58 26.95 25.07 26.06 822,961 +0.27(+1.05%)
Feb 10, 2021 28.65 29.14 25.45 25.79 910,019 -2.64(-9.29%)
Feb 09, 2021 29.33 29.90 28.42 28.43 975,332 -0.49(-1.69%)
Feb 08, 2021 27.31 29.89 27.31 28.92 1,352,909 +1.88(+6.95%)
Feb 05, 2021 26.69 27.77 26.36 27.04 703,800 +0.70(+2.66%)
Feb 04, 2021 25.90 26.85 25.34 26.34 628,667 +0.59(+2.29%)
Feb 03, 2021 26.60 27.49 25.75 25.75 797,728 -0.65(-2.46%)
Feb 02, 2021 25.20 27.48 24.96 26.40 1,339,953 +1.40(+5.60%)
Feb 01, 2021 24.00 25.20 23.38 25.00 931,098 +1.25(+5.26%)
Jan 29, 2021 23.83 24.59 23.09 23.75 613,400 -0.16(-0.67%)
Jan 28, 2021 23.04 24.70 22.67 23.91 586,429 +1.08(+4.73%)
Jan 27, 2021 23.53 23.95 21.77 22.83 970,085 -1.22(-5.07%)
Jan 26, 2021 25.01 25.35 23.84 24.05 592,868 -0.79(-3.18%)
Jan 25, 2021 23.88 24.94 23.38 24.84 766,644 +0.79(+3.28%)
Jan 22, 2021 23.89 24.28 23.29 24.05 817,800 -0.12(-0.50%)
Jan 21, 2021 25.63 25.91 23.77 24.17 1,488,238 -1.23(-4.84%)
Jan 20, 2021 25.46 26.93 25.06 25.40 1,389,858 +0.44(+1.76%)
Jan 19, 2021 25.04 25.77 24.25 24.96 1,422,588 +0.48(+1.96%)
Jan 15, 2021 26.45 26.70 24.37 24.48 1,265,000 -2.23(-8.35%)
Jan 14, 2021 26.00 27.96 25.99 26.71 924,776 +0.85(+3.29%)
Jan 13, 2021 26.51 26.93 25.75 25.86 760,262 -0.66(-2.49%)
Jan 12, 2021 26.80 27.36 25.87 26.52 835,169 -0.27(-1.01%)
Jan 11, 2021 26.58 27.47 26.31 26.79 990,062 -0.81(-2.93%)
Jan 08, 2021 28.15 29.23 25.87 27.60 1,369,500 -0.44(-1.57%)
Jan 07, 2021 25.80 28.32 25.80 28.04 1,147,586 +2.33(+9.06%)
Jan 06, 2021 24.02 26.79 24.02 25.71 1,041,302 +1.31(+5.37%)
Jan 05, 2021 24.90 25.23 24.09 24.40 776,850 -0.66(-2.63%)
Jan 04, 2021 24.72 25.81 24.16 25.06 1,236,221 +0.56(+2.29%)
Dec 31, 2020 24.50 24.50 24.50 1,481,833 -1.75(-6.67%)
Dec 30, 2020 24.85 26.39 24.75 26.25 1,481,833 +1.77(+7.23%)
Dec 29, 2020 23.37 24.76 22.87 24.48 1,138,681 +1.23(+5.29%)
Dec 28, 2020 24.00 25.14 23.16 23.25 966,389 -1.03(-4.24%)
Dec 24, 2020 25.75 25.87 23.95 24.28 580,900 -1.25(-4.90%)
Dec 23, 2020 25.77 27.37 24.55 25.53 1,459,905 +0.75(+3.03%)
Dec 22, 2020 25.14 26.94 24.77 24.78 1,449,060 +0.09(+0.36%)
Dec 21, 2020 23.79 25.90 23.79 24.69 1,418,313 +0.57(+2.36%)
Dec 18, 2020 24.89 25.76 24.07 24.12 5,065,900 -0.66(-2.66%)
Dec 17, 2020 24.00 25.00 23.55 24.78 606,769 +0.56(+2.31%)
Dec 16, 2020 25.75 25.83 24.19 24.22 775,221 -1.50(-5.83%)
Dec 15, 2020 25.74 25.98 24.42 25.72 823,469 +0.91(+3.67%)
Dec 14, 2020 24.44 26.10 24.43 24.81 1,093,661 +0.47(+1.93%)
Dec 11, 2020 25.13 25.66 24.21 24.34 969,400 -0.70(-2.80%)
Dec 10, 2020 23.66 25.29 22.78 25.04 861,677 +1.16(+4.86%)
Dec 09, 2020 26.63 26.66 23.87 23.88 960,604 -1.48(-5.84%)
Dec 08, 2020 25.21 25.90 24.61 25.36 885,564 +0.11(+0.44%)
Dec 07, 2020 25.35 26.72 25.11 25.25 968,138 -0.17(-0.67%)
Dec 04, 2020 25.05 26.00 24.57 25.42 880,000 +0.15(+0.59%)
Dec 03, 2020 25.20 26.10 25.18 25.27 622,068 +0.14(+0.56%)
Dec 02, 2020 26.01 26.55 24.74 25.13 1,392,832 -1.22(-4.63%)
Dec 01, 2020 27.54 28.58 26.00 26.35 1,737,326 -1.26(-4.56%)
Nov 30, 2020 28.39 29.44 26.80 27.61 2,294,339 -1.40(-4.83%)
Nov 27, 2020 29.25 29.93 28.50 29.01 695,400 -0.38(-1.29%)
Nov 25, 2020 30.68 31.06 29.22 29.39 641,500 -1.29(-4.20%)
Nov 24, 2020 33.35 33.91 30.01 30.68 1,154,549 -3.40(-9.98%)
Nov 23, 2020 34.69 35.71 34.00 34.08 1,041,683 -0.41(-1.19%)
Nov 20, 2020 31.43 34.80 31.43 34.49 1,018,200 +2.44(+7.61%)
Nov 19, 2020 34.61 35.08 31.72 32.05 856,623 -2.48(-7.18%)
Nov 18, 2020 37.80 38.50 34.40 34.53 799,147 -3.20(-8.48%)
Nov 17, 2020 35.31 38.00 35.10 37.73 1,136,329 +3.17(+9.17%)
Nov 16, 2020 34.04 35.25 33.96 34.56 338,914 +0.10(+0.29%)
Nov 13, 2020 34.98 35.65 33.64 34.46 691,600 +0.05(+0.15%)
Nov 12, 2020 33.78 35.29 33.59 34.41 737,098 +0.44(+1.30%)
Nov 11, 2020 33.24 34.73 33.22 33.97 757,144 +0.73(+2.20%)
Nov 10, 2020 33.56 33.97 31.93 33.24 532,447 +0.00(+0.00%)
Nov 09, 2020 34.61 35.89 32.33 33.24 714,696 -1.35(-3.90%)
Nov 06, 2020 35.75 36.00 33.76 34.59 773,800 -0.63(-1.79%)
Nov 05, 2020 34.06 35.77 33.93 35.22 879,142 +2.02(+6.08%)
Nov 04, 2020 30.71 33.42 30.71 33.20 1,165,753 +2.85(+9.39%)
Nov 03, 2020 29.71 30.99 29.13 30.35 472,223 +0.84(+2.85%)
Nov 02, 2020 28.12 29.70 27.80 29.51 520,580 +1.62(+5.81%)
Oct 30, 2020 29.70 29.70 27.19 27.89 441,800 -1.97(-6.60%)
Oct 29, 2020 29.05 30.11 28.37 29.86 499,504 +0.75(+2.58%)
Oct 28, 2020 29.34 29.67 28.43 29.11 335,964 -1.10(-3.64%)
Oct 27, 2020 30.54 30.59 29.66 30.21 286,610 +0.37(+1.24%)
Oct 26, 2020 29.76 30.98 29.32 29.84 259,438 -0.32(-1.04%)
Oct 23, 2020 28.53 30.46 27.94 30.16 606,000 +1.71(+5.99%)
Oct 22, 2020 28.08 29.25 27.34 28.45 328,198 +0.25(+0.89%)
Oct 21, 2020 31.64 31.87 28.11 28.20 635,652 -3.40(-10.76%)
Oct 20, 2020 32.63 33.37 31.60 31.60 389,787 -1.00(-3.07%)
Oct 19, 2020 34.47 34.92 32.09 32.60 406,380 -1.45(-4.26%)
Oct 16, 2020 32.59 34.22 32.59 34.05 410,700 +1.43(+4.38%)
Oct 15, 2020 31.83 32.78 31.06 32.62 288,035 +0.19(+0.59%)
Oct 14, 2020 34.33 35.02 32.35 32.43 723,133 -1.82(-5.31%)
Oct 13, 2020 31.26 34.34 31.05 34.25 784,919 +2.40(+7.54%)
Oct 12, 2020 32.00 32.92 31.48 31.85 831,244 +0.05(+0.16%)
Oct 09, 2020 32.20 32.25 31.32 31.80 665,500 +0.18(+0.57%)
Oct 08, 2020 31.15 32.44 30.43 31.62 901,148 +1.24(+4.08%)
Oct 07, 2020 28.52 30.60 28.36 30.38 686,656 +2.16(+7.65%)
Oct 06, 2020 30.00 30.88 27.90 28.22 662,601 -1.43(-4.82%)
Oct 05, 2020 27.68 29.69 27.68 29.65 772,301 +1.96(+7.08%)
Oct 02, 2020 27.13 28.58 26.91 27.69 425,900 -0.01(-0.04%)
Oct 01, 2020 28.29 28.40 26.64 27.70 649,348 -0.61(-2.15%)
Sep 30, 2020 28.98 29.24 27.93 28.31 679,875 -0.43(-1.50%)
Sep 29, 2020 26.90 29.46 26.50 28.74 1,021,421 +1.95(+7.28%)
Sep 28, 2020 26.46 27.10 25.74 26.79 519,260 +0.43(+1.63%)
Sep 25, 2020 25.25 26.49 25.03 26.36 586,700 +1.11(+4.40%)
Sep 24, 2020 25.09 25.96 24.62 25.25 624,810 -0.22(-0.86%)
Sep 23, 2020 26.35 26.49 25.08 25.47 506,621 -1.02(-3.85%)
Sep 22, 2020 26.62 26.81 25.26 26.49 479,485 +0.22(+0.84%)
Sep 21, 2020 25.37 26.57 24.49 26.27 694,164 +0.62(+2.42%)
Sep 18, 2020 26.16 26.24 24.26 25.65 2,265,800 -1.21(-4.50%)
Sep 17, 2020 27.04 27.38 26.41 26.86 358,965 -0.47(-1.72%)
Sep 16, 2020 27.58 27.84 27.00 27.33 509,844 +0.01(+0.04%)
Sep 15, 2020 27.05 28.31 26.77 27.32 831,477 +0.32(+1.19%)
Sep 14, 2020 25.57 27.79 25.24 27.00 676,155 +1.50(+5.88%)
Sep 11, 2020 24.40 25.51 24.16 25.50 992,200 +0.19(+0.75%)
Sep 10, 2020 24.49 25.43 24.48 25.31 906,448 +0.89(+3.64%)
Sep 09, 2020 23.85 24.98 23.85 24.42 1,038,202 +1.02(+4.36%)
Sep 08, 2020 23.04 24.45 22.91 23.40 751,739 -0.52(-2.17%)
Sep 04, 2020 24.22 24.55 22.03 23.92 848,800 -0.47(-1.93%)
Sep 03, 2020 25.21 26.14 24.26 24.39 624,740 -1.25(-4.88%)
Sep 02, 2020 25.70 26.09 24.19 25.64 801,080 -0.25(-0.97%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.