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

Agenus Inc (NQ: AGEN )

12.17 +0.26 (+2.17%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 23, 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 (%)
Sep 28, 2018 2.100 2.139 2.041 2.100 619,144 +0.00(+0.00%)
Sep 27, 2018 2.100 2.159 2.080 2.100 771,769 +0.00(+0.00%)
Sep 26, 2018 2.071 2.149 2.022 2.100 1,003,281 +0.03(+1.42%)
Sep 25, 2018 2.120 2.159 2.061 2.071 1,089,344 -0.04(-1.86%)
Sep 24, 2018 1.963 2.120 1.963 2.110 1,179,981 +0.15(+7.50%)
Sep 21, 2018 2.071 2.139 1.963 1.963 2,213,471 -0.10(-4.76%)
Sep 20, 2018 1.973 2.169 1.963 2.061 1,406,736 +0.10(+5.00%)
Sep 19, 2018 1.884 1.973 1.835 1.963 1,113,345 +0.09(+4.71%)
Sep 18, 2018 1.816 1.914 1.786 1.874 1,050,837 +0.08(+4.37%)
Sep 17, 2018 1.953 2.002 1.786 1.796 1,307,468 -0.14(-7.11%)
Sep 14, 2018 1.884 1.963 1.845 1.933 917,609 +0.05(+2.60%)
Sep 13, 2018 1.874 1.923 1.855 1.884 424,861 +0.00(+0.00%)
Sep 12, 2018 1.923 1.943 1.845 1.884 802,334 -0.05(-2.54%)
Sep 11, 2018 1.953 1.953 1.835 1.933 933,277 -0.01(-0.50%)
Sep 10, 2018 1.992 2.002 1.894 1.943 781,817 -0.04(-1.98%)
Sep 07, 2018 1.973 2.002 1.923 1.982 739,284 +0.00(+0.00%)
Sep 06, 2018 2.100 2.110 1.914 1.982 1,256,811 -0.12(-5.61%)
Sep 05, 2018 2.159 2.188 2.071 2.100 912,346 -0.06(-2.73%)
Sep 04, 2018 2.208 2.228 2.090 2.159 1,260,517 -0.01(-0.45%)
Aug 31, 2018 2.169 2.169 2.169 0 +0.11(+5.24%)
Aug 30, 2018 2.120 2.159 2.022 2.061 1,140,023 -0.05(-2.33%)
Aug 29, 2018 2.061 2.139 2.022 2.110 987,475 +0.05(+2.38%)
Aug 28, 2018 2.198 2.198 2.031 2.061 1,340,354 -0.06(-2.78%)
Aug 27, 2018 2.041 2.208 1.992 2.120 2,718,571 +0.09(+4.35%)
Aug 24, 2018 1.963 2.071 1.914 2.031 1,762,156 +0.06(+2.99%)
Aug 23, 2018 2.031 2.061 1.904 1.973 1,803,883 -0.05(-2.43%)
Aug 22, 2018 1.825 2.139 1.825 2.022 5,713,158 +0.18(+9.57%)
Aug 21, 2018 1.560 1.855 1.551 1.845 3,937,259 +0.28(+18.24%)
Aug 20, 2018 1.649 1.658 1.521 1.560 1,123,850 -0.08(-4.79%)
Aug 17, 2018 1.668 1.688 1.541 1.639 1,432,204 -0.03(-1.76%)
Aug 16, 2018 1.688 1.737 1.619 1.668 1,798,446 +0.01(+0.59%)
Aug 15, 2018 1.757 1.757 1.649 1.658 1,952,157 -0.10(-5.59%)
Aug 14, 2018 1.727 1.766 1.688 1.757 969,253 +0.04(+2.29%)
Aug 13, 2018 1.786 1.816 1.717 1.717 931,379 -0.06(-3.31%)
Aug 10, 2018 1.727 1.820 1.727 1.776 1,745,954 +0.06(+3.43%)
Aug 09, 2018 1.757 1.757 1.678 1.717 1,256,422 +0.02(+1.16%)
Aug 08, 2018 1.678 1.747 1.668 1.698 1,076,541 +0.01(+0.58%)
Aug 07, 2018 1.649 1.698 1.649 1.688 720,172 +0.04(+2.38%)
Aug 06, 2018 1.708 1.717 1.649 1.649 763,237 -0.06(-3.45%)
Aug 03, 2018 1.737 1.737 1.668 1.708 847,502 -0.02(-1.14%)
Aug 02, 2018 1.806 1.825 1.717 1.727 1,037,433 -0.08(-4.35%)
Aug 01, 2018 1.806 1.874 1.786 1.806 577,355 +0.01(+0.55%)
Jul 31, 2018 1.835 1.904 1.771 1.796 1,975,081 -0.03(-1.61%)
Jul 30, 2018 1.737 1.835 1.717 1.825 1,824,937 +0.09(+5.08%)
Jul 27, 2018 1.816 1.825 1.717 1.737 1,334,686 -0.06(-3.28%)
Jul 26, 2018 1.835 1.845 1.757 1.796 1,602,641 -0.04(-2.14%)
Jul 25, 2018 1.904 1.933 1.825 1.835 1,018,358 -0.07(-3.61%)
Jul 24, 2018 2.022 2.061 1.816 1.904 2,673,046 -0.12(-5.83%)
Jul 23, 2018 2.090 2.090 2.012 2.022 870,199 -0.06(-2.83%)
Jul 20, 2018 2.188 2.218 2.071 2.080 672,938 -0.12(-5.36%)
Jul 19, 2018 2.090 2.208 2.051 2.198 925,058 +0.10(+4.67%)
Jul 18, 2018 2.100 2.110 2.022 2.100 898,926 -0.01(-0.46%)
Jul 17, 2018 2.031 2.139 2.026 2.110 876,333 +0.07(+3.37%)
Jul 16, 2018 2.169 2.198 2.012 2.041 1,200,390 -0.11(-5.02%)
Jul 13, 2018 2.169 2.198 2.139 2.149 558,051 -0.02(-0.90%)
Jul 12, 2018 2.198 2.227 2.139 2.169 674,085 -0.01(-0.45%)
Jul 11, 2018 2.188 2.228 2.169 2.179 664,331 -0.03(-1.33%)
Jul 10, 2018 2.316 2.345 2.179 2.208 1,454,616 -0.10(-4.26%)
Jul 09, 2018 2.385 2.385 2.287 2.306 1,028,188 -0.07(-2.89%)
Jul 06, 2018 2.355 2.394 2.316 2.375 931,182 +0.02(+0.83%)
Jul 05, 2018 2.336 2.365 2.257 2.355 610,076 +0.05(+2.13%)
Jul 03, 2018 2.306 2.306 2.306 0 -0.07(-2.89%)
Jul 02, 2018 2.198 2.385 2.179 2.375 1,101,234 +0.15(+6.61%)
Jun 29, 2018 2.267 2.360 2.198 2.228 1,575,031 -0.04(-1.73%)
Jun 28, 2018 2.208 2.301 2.130 2.267 1,243,559 +0.05(+2.21%)
Jun 27, 2018 2.385 2.385 2.208 2.218 1,128,119 -0.20(-8.13%)
Jun 26, 2018 2.257 2.473 2.091 2.414 2,851,566 +0.15(+6.49%)
Jun 25, 2018 2.404 2.434 2.257 2.267 1,668,268 -0.12(-4.94%)
Jun 22, 2018 2.502 2.527 2.365 2.385 3,019,619 -0.07(-2.80%)
Jun 21, 2018 2.718 2.748 2.444 2.453 2,613,581 -0.26(-9.75%)
Jun 20, 2018 2.532 2.758 2.502 2.718 3,697,873 +0.24(+9.49%)
Jun 19, 2018 2.650 2.679 2.483 2.483 2,802,034 -0.17(-6.30%)
Jun 18, 2018 2.659 2.718 2.650 2.650 1,302,277 +0.00(+0.00%)
Jun 15, 2018 2.748 2.650 2.650 7,021,683 -0.10(-3.57%)
Jun 14, 2018 2.807 2.821 2.718 2.748 1,629,812 -0.05(-1.75%)
Jun 13, 2018 2.846 2.900 2.718 2.797 2,164,704 -0.02(-0.70%)
Jun 12, 2018 2.944 2.983 2.758 2.816 2,431,570 -0.04(-1.37%)
Jun 11, 2018 3.062 3.090 2.846 2.856 2,406,938 -0.19(-6.13%)
Jun 08, 2018 3.042 3.101 3.013 3.042 1,182,858 +0.00(+0.00%)
Jun 07, 2018 3.121 3.145 3.023 3.042 939,657 -0.05(-1.59%)
Jun 06, 2018 3.121 3.189 3.032 3.091 1,210,862 -0.03(-0.94%)
Jun 05, 2018 3.219 3.268 3.101 3.121 1,348,198 -0.09(-2.75%)
Jun 04, 2018 3.307 3.327 3.189 3.209 817,117 -0.09(-2.68%)
Jun 01, 2018 3.307 3.337 3.244 3.297 815,933 +0.01(+0.30%)
May 31, 2018 3.356 3.386 3.258 3.288 935,774 -0.06(-1.76%)
May 30, 2018 3.346 3.410 3.307 3.346 1,453,015 +0.02(+0.59%)
May 29, 2018 3.425 3.464 3.288 3.327 1,148,751 -0.10(-2.87%)
May 25, 2018 3.425 3.425 3.425 0 +0.02(+0.58%)
May 24, 2018 3.405 3.454 3.366 3.405 423,332 -0.01(-0.29%)
May 23, 2018 3.405 3.474 3.366 3.415 747,607 +0.00(+0.00%)
May 22, 2018 3.356 3.513 3.337 3.415 1,499,740 +0.08(+2.35%)
May 21, 2018 3.386 3.424 3.297 3.337 926,557 -0.05(-1.45%)
May 18, 2018 3.307 3.425 3.258 3.386 917,845 +0.10(+2.98%)
May 17, 2018 3.337 3.386 3.219 3.288 1,080,407 -0.05(-1.47%)
May 16, 2018 3.258 3.376 3.229 3.337 1,175,203 +0.09(+2.72%)
May 15, 2018 3.268 3.297 3.180 3.248 1,358,797 -0.04(-1.19%)
May 14, 2018 3.435 3.454 3.121 3.288 3,470,304 -0.21(-5.90%)
May 11, 2018 3.425 3.494 3.356 3.494 953,803 +0.08(+2.30%)
May 10, 2018 3.346 3.572 3.317 3.415 1,613,415 +0.07(+2.05%)
May 09, 2018 3.140 3.371 3.007 3.346 1,996,116 +0.25(+7.91%)
May 08, 2018 3.278 3.356 3.081 3.101 2,489,999 -0.16(-4.82%)
May 07, 2018 3.553 3.606 3.238 3.258 2,467,290 -0.35(-9.78%)
May 04, 2018 3.523 3.670 3.503 3.611 920,240 +0.09(+2.51%)
May 03, 2018 3.621 3.651 3.484 3.523 810,019 -0.08(-2.18%)
May 02, 2018 3.386 3.621 3.366 3.602 1,434,118 +0.20(+5.76%)
May 01, 2018 3.376 3.454 3.238 3.405 1,355,175 +0.04(+1.17%)
Apr 30, 2018 3.523 3.601 3.307 3.366 1,646,463 -0.17(-4.72%)
Apr 27, 2018 3.503 3.543 3.445 3.533 751,161 +0.05(+1.41%)
Apr 26, 2018 3.494 3.572 3.415 3.484 1,027,296 -0.02(-0.56%)
Apr 25, 2018 3.484 3.562 3.464 3.503 853,651 -0.03(-0.83%)
Apr 24, 2018 3.503 3.621 3.435 3.533 1,143,304 +0.02(+0.56%)
Apr 23, 2018 3.680 3.749 3.484 3.513 1,846,070 -0.20(-5.29%)
Apr 20, 2018 3.680 3.739 3.567 3.710 1,525,523 +0.02(+0.53%)
Apr 19, 2018 3.847 3.935 3.562 3.690 2,914,194 -0.19(-4.81%)
Apr 18, 2018 4.004 4.053 3.867 3.876 1,287,813 -0.14(-3.42%)
Apr 17, 2018 4.063 4.171 3.906 4.014 1,680,876 -0.02(-0.49%)
Apr 16, 2018 4.642 4.710 3.974 4.033 2,773,713 -0.53(-11.61%)
Apr 13, 2018 4.514 4.583 4.426 4.563 684,417 +0.10(+2.20%)
Apr 12, 2018 4.583 4.607 4.446 4.465 625,627 -0.06(-1.30%)
Apr 11, 2018 4.377 4.553 4.357 4.524 943,673 +0.11(+2.44%)
Apr 10, 2018 4.230 4.479 4.190 4.416 919,151 +0.22(+5.14%)
Apr 09, 2018 4.416 4.504 4.141 4.200 1,191,450 -0.18(-4.04%)
Apr 06, 2018 4.357 4.436 4.328 4.377 1,058,351 -0.03(-0.67%)
Apr 05, 2018 4.553 4.593 4.377 4.406 956,199 -0.12(-2.60%)
Apr 04, 2018 4.446 4.524 4.336 4.524 1,619,533 +0.05(+1.10%)
Apr 03, 2018 4.524 4.553 4.396 4.475 1,600,900 +0.00(+0.00%)
Apr 02, 2018 4.622 4.661 4.455 4.475 1,280,473 -0.15(-3.18%)
Mar 29, 2018 4.622 4.622 4.622 0 -0.01(-0.21%)
Mar 28, 2018 4.750 4.784 4.539 4.632 1,447,103 -0.10(-2.07%)
Mar 27, 2018 4.887 5.015 4.710 4.730 1,462,404 -0.17(-3.41%)
Mar 26, 2018 5.054 5.074 4.740 4.897 2,071,051 -0.03(-0.60%)
Mar 23, 2018 5.083 5.142 4.897 4.926 1,598,284 -0.17(-3.28%)
Mar 22, 2018 5.172 5.240 5.005 5.093 1,308,937 -0.15(-2.81%)
Mar 21, 2018 5.496 5.545 5.152 5.240 2,242,931 -0.28(-5.15%)
Mar 20, 2018 5.653 5.780 5.505 5.525 1,204,816 -0.12(-2.09%)
Mar 19, 2018 5.662 5.721 5.519 5.643 1,423,805 -0.09(-1.54%)
Mar 16, 2018 5.447 5.908 5.378 5.731 4,634,062 +0.30(+5.61%)
Mar 15, 2018 5.142 5.476 5.005 5.427 3,120,651 -0.19(-3.32%)
Mar 14, 2018 5.594 5.770 5.515 5.613 1,570,702 -0.04(-0.69%)
Mar 13, 2018 5.613 5.849 5.613 5.653 2,264,838 +0.09(+1.59%)
Mar 12, 2018 5.682 5.761 5.554 5.564 1,946,080 -0.08(-1.39%)
Mar 09, 2018 5.761 5.805 5.574 5.643 2,096,208 -0.12(-2.04%)
Mar 08, 2018 5.976 6.022 5.741 5.761 2,164,468 -0.17(-2.81%)
Mar 07, 2018 5.976 5.927 1,646,300 +0.23(+3.96%)
Mar 06, 2018 5.937 6.075 5.319 5.702 2,727,537 -0.18(-3.00%)
Mar 05, 2018 5.564 5.888 5.525 5.878 2,295,948 +0.33(+6.02%)
Mar 02, 2018 5.329 5.653 5.285 5.545 2,021,968 +0.21(+3.86%)
Mar 01, 2018 5.280 5.427 5.172 5.339 1,806,445 +0.05(+0.93%)
Feb 28, 2018 5.182 5.491 5.123 5.290 2,657,936 +0.11(+2.08%)
Feb 27, 2018 5.103 5.270 5.103 5.182 1,648,763 +0.09(+1.73%)
Feb 26, 2018 4.966 5.152 4.966 5.093 1,840,092 +0.13(+2.57%)
Feb 23, 2018 4.750 4.985 4.710 4.966 2,073,594 +0.21(+4.33%)
Feb 22, 2018 4.760 1,546,515 +0.05(+1.04%)
Feb 21, 2018 4.622 4.946 4.485 4.710 3,430,556 +0.10(+2.13%)
Feb 20, 2018 4.259 4.755 4.230 4.612 4,241,878 +0.34(+8.05%)
Feb 16, 2018 4.269 4.269 4.269 0 +0.14(+3.33%)
Feb 15, 2018 3.788 4.151 3.759 4.131 1,852,332 +0.36(+9.64%)
Feb 14, 2018 3.631 3.837 3.631 3.768 800,152 +0.08(+2.13%)
Feb 13, 2018 3.710 3.718 3.611 3.690 665,346 -0.03(-0.79%)
Feb 12, 2018 3.572 3.817 3.553 3.719 1,515,186 +0.14(+3.84%)
Feb 09, 2018 3.670 3.724 3.513 3.582 1,319,869 -0.06(-1.62%)
Feb 08, 2018 3.724 3.582 3.641 1,083,742 -0.05(-1.33%)
Feb 07, 2018 3.670 3.710 3.621 3.690 503,310 +0.03(+0.80%)
Feb 06, 2018 3.484 3.700 3.454 3.660 1,257,023 +0.04(+1.22%)
Feb 05, 2018 3.651 3.739 3.513 3.616 1,590,790 -0.05(-1.47%)
Feb 02, 2018 3.503 3.788 3.494 3.670 1,977,832 +0.14(+3.89%)
Feb 01, 2018 3.523 3.582 3.494 3.533 953,946 -0.01(-0.28%)
Jan 31, 2018 3.621 3.641 3.513 3.543 867,001 -0.04(-1.10%)
Jan 30, 2018 3.631 3.649 3.553 3.582 664,537 -0.09(-2.41%)
Jan 29, 2018 3.660 3.763 3.621 3.670 782,114 +0.00(+0.00%)
Jan 26, 2018 3.729 3.749 3.553 3.670 1,198,950 -0.01(-0.27%)
Jan 25, 2018 3.896 3.896 3.631 3.680 1,750,254 -0.24(-6.01%)
Jan 24, 2018 3.994 4.004 3.867 3.916 704,859 -0.09(-2.21%)
Jan 23, 2018 4.004 4.024 3.876 4.004 1,060,832 +0.00(+0.00%)
Jan 22, 2018 3.965 4.052 3.848 4.004 3,785,934 +0.11(+2.77%)
Jan 19, 2018 3.817 3.916 3.788 3.896 1,029,693 +0.07(+1.80%)
Jan 18, 2018 3.798 3.886 3.778 3.827 971,176 -0.02(-0.51%)
Jan 17, 2018 3.827 3.974 3.724 3.847 2,462,295 +0.13(+3.43%)
Jan 16, 2018 3.798 3.915 3.670 3.719 1,239,139 -0.08(-2.07%)
Jan 12, 2018 3.798 3.798 3.798 0 -0.01(-0.26%)
Jan 11, 2018 3.827 3.837 3.739 3.808 767,110 -0.03(-0.77%)
Jan 10, 2018 3.867 3.837 932,424 +0.02(+0.51%)
Jan 09, 2018 3.817 3.876 3.611 3.817 1,719,730 -0.02(-0.51%)
Jan 08, 2018 3.680 4.024 3.337 3.837 5,924,503 +0.39(+11.40%)
Jan 05, 2018 3.454 3.503 3.415 3.445 562,682 -0.01(-0.28%)
Jan 04, 2018 3.474 3.484 3.337 3.454 735,548 -0.02(-0.56%)
Jan 03, 2018 3.445 3.484 3.366 3.474 604,218 +0.00(+0.00%)
Jan 02, 2018 3.229 3.474 3.185 3.474 1,301,931 +0.27(+8.59%)
Dec 29, 2017 3.199 3.199 3.199 0 -0.10(-2.98%)
Dec 28, 2017 3.346 3.356 3.268 3.297 931,573 -0.03(-0.88%)
Dec 27, 2017 3.395 3.425 3.297 3.327 1,093,690 -0.05(-1.45%)
Dec 26, 2017 3.454 3.484 3.366 3.376 927,885 -0.10(-2.82%)
Dec 22, 2017 3.425 3.494 3.376 3.474 945,277 +0.04(+1.14%)
Dec 21, 2017 3.435 3.513 3.425 3.435 849,019 -0.03(-0.85%)
Dec 20, 2017 3.474 3.533 3.454 3.464 577,293 -0.01(-0.28%)
Dec 19, 2017 3.445 3.543 3.435 3.474 834,428 +0.01(+0.28%)
Dec 18, 2017 3.503 3.562 3.445 3.464 803,751 -0.03(-0.84%)
Dec 15, 2017 3.454 3.523 3.415 3.494 804,237 +0.04(+1.14%)
Dec 14, 2017 3.445 3.562 3.415 3.454 797,487 +0.01(+0.29%)
Dec 13, 2017 3.337 3.454 3.288 3.445 1,138,015 +0.14(+4.15%)
Dec 12, 2017 3.513 3.582 3.288 3.307 1,943,322 -0.22(-6.13%)
Dec 11, 2017 3.582 3.621 3.494 3.523 710,002 -0.04(-1.10%)
Dec 08, 2017 3.592 3.641 3.503 3.562 756,140 +0.01(+0.28%)
Dec 07, 2017 3.611 3.680 3.464 3.553 1,109,015 -0.07(-1.90%)
Dec 06, 2017 3.700 3.763 3.557 3.621 622,065 -0.08(-2.12%)
Dec 05, 2017 3.808 3.651 3.700 1,001,459 -0.07(-1.82%)
Dec 04, 2017 3.935 3.978 3.749 3.768 831,524 -0.13(-3.27%)
Dec 01, 2017 3.847 3.965 3.798 3.896 680,544 +0.04(+1.02%)
Nov 30, 2017 3.817 3.925 3.817 3.857 973,746 +0.07(+1.81%)
Nov 29, 2017 3.837 3.896 3.768 3.788 724,125 -0.03(-0.77%)
Nov 28, 2017 3.808 3.847 3.729 3.817 589,806 +0.04(+1.04%)
Nov 27, 2017 3.867 3.906 3.739 3.778 674,939 -0.07(-1.79%)
Nov 24, 2017 3.974 4.024 3.827 3.847 625,806 -0.10(-2.49%)
Nov 22, 2017 3.680 3.974 3.656 3.945 1,657,585 +0.26(+7.20%)
Nov 21, 2017 3.582 3.719 3.562 3.680 1,078,854 +0.10(+2.74%)
Nov 20, 2017 3.631 3.660 3.533 3.582 765,902 -0.05(-1.35%)
Nov 17, 2017 3.641 3.719 3.602 3.631 1,177,462 -0.01(-0.27%)
Nov 16, 2017 3.582 3.739 3.582 3.641 1,207,976 +0.06(+1.64%)
Nov 15, 2017 3.435 3.644 3.366 3.582 1,331,588 +0.15(+4.29%)
Nov 14, 2017 3.572 3.572 3.386 3.435 1,660,266 -0.15(-4.11%)
Nov 13, 2017 3.651 3.670 3.533 3.582 757,811 -0.08(-2.14%)
Nov 10, 2017 3.484 3.670 3.445 3.660 1,626,473 +0.18(+5.07%)
Nov 09, 2017 3.435 3.503 3.395 3.484 1,207,088 +0.04(+1.14%)
Nov 08, 2017 3.405 3.464 3.366 3.445 1,531,738 +0.01(+0.29%)
Nov 07, 2017 3.562 3.700 3.386 3.435 2,384,082 -0.17(-4.63%)
Nov 06, 2017 3.680 3.798 3.582 3.602 1,184,820 -0.07(-1.87%)
Nov 03, 2017 3.543 3.680 3.543 3.670 881,705 +0.11(+3.03%)
Nov 02, 2017 3.533 3.602 3.474 3.562 1,038,699 +0.05(+1.40%)
Nov 01, 2017 3.602 3.670 3.474 3.513 1,326,826 -0.08(-2.19%)
Oct 31, 2017 3.523 3.621 3.484 3.592 1,593,029 +0.11(+3.10%)
Oct 30, 2017 3.631 3.631 3.464 3.484 1,492,609 -0.12(-3.27%)
Oct 27, 2017 3.474 3.611 3.288 3.602 2,809,384 +0.11(+3.09%)
Oct 26, 2017 3.778 3.778 3.435 3.494 3,178,830 -0.17(-4.56%)
Oct 25, 2017 3.710 3.798 3.533 3.660 3,965,306 +0.00(+0.00%)
Oct 24, 2017 4.220 4.220 3.621 3.660 5,118,135 -0.52(-12.44%)
Oct 23, 2017 4.769 4.809 4.122 4.181 12,417,678 -0.07(-1.62%)
Oct 20, 2017 4.436 4.436 4.171 4.249 1,283,259 -0.14(-3.13%)
Oct 19, 2017 4.603 4.622 3.852 4.387 4,799,458 -0.24(-5.10%)
Oct 18, 2017 4.622 4.642 4.485 4.622 912,172 +0.04(+0.86%)
Oct 17, 2017 4.603 4.632 4.504 4.583 1,087,299 +0.01(+0.21%)
Oct 16, 2017 4.612 4.760 4.514 4.573 1,081,841 +0.02(+0.43%)
Oct 13, 2017 4.583 4.603 4.416 4.553 1,002,805 -0.01(-0.22%)
Oct 12, 2017 4.710 4.710 4.514 4.563 751,005 -0.13(-2.72%)
Oct 11, 2017 4.661 4.745 4.612 4.691 910,851 +0.04(+0.84%)
Oct 10, 2017 4.504 4.661 4.455 4.652 944,294 +0.18(+3.95%)
Oct 09, 2017 4.661 4.671 4.426 4.475 1,076,401 -0.15(-3.18%)
Oct 06, 2017 4.622 4.779 4.593 4.622 932,078 +0.00(+0.00%)
Oct 05, 2017 4.632 4.642 4.524 4.622 547,539 +0.01(+0.21%)
Oct 04, 2017 4.524 4.642 4.450 4.612 734,930 +0.09(+1.95%)
Oct 03, 2017 4.710 4.740 4.475 4.524 1,259,489 -0.12(-2.54%)
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.