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

Fulgent Genetics Inc (NQ: FLGT )

21.75 -0.04 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2020 42.06 42.87 39.70 40.04 1,205,604 -1.77(-4.23%)
Sep 29, 2020 39.04 42.58 39.00 41.81 1,022,668 +2.87(+7.37%)
Sep 28, 2020 40.00 41.24 37.62 38.94 663,532 -0.44(-1.12%)
Sep 25, 2020 39.53 40.22 38.01 39.38 1,183,800 -0.14(-0.35%)
Sep 24, 2020 38.79 41.67 38.58 39.52 3,366,947 -0.34(-0.85%)
Sep 23, 2020 39.61 40.69 38.69 39.86 1,139,708 -0.39(-0.97%)
Sep 22, 2020 40.76 44.40 39.39 40.25 3,418,152 +2.66(+7.08%)
Sep 21, 2020 33.37 37.84 33.37 37.59 1,049,875 +3.20(+9.31%)
Sep 18, 2020 32.22 34.39 31.76 34.39 771,000 +2.67(+8.42%)
Sep 17, 2020 31.40 31.99 30.38 31.72 392,488 -0.63(-1.95%)
Sep 16, 2020 30.28 34.00 29.95 32.35 824,311 +2.06(+6.80%)
Sep 15, 2020 30.61 31.09 30.01 30.29 512,220 +0.04(+0.13%)
Sep 14, 2020 29.00 30.46 28.88 30.25 397,823 +1.44(+5.00%)
Sep 11, 2020 29.91 30.36 28.26 28.81 447,900 -1.05(-3.52%)
Sep 10, 2020 29.40 31.57 29.40 29.86 756,598 +0.54(+1.84%)
Sep 09, 2020 27.61 30.80 27.57 29.32 781,171 +2.03(+7.44%)
Sep 08, 2020 27.22 28.18 26.68 27.29 573,686 -1.00(-3.53%)
Sep 04, 2020 31.12 31.89 26.03 28.29 1,693,800 -3.89(-12.09%)
Sep 03, 2020 32.45 35.82 32.01 32.18 3,696,926 +3.35(+11.62%)
Sep 02, 2020 28.59 29.00 26.80 28.83 899,158 -0.09(-0.31%)
Sep 01, 2020 31.35 32.18 28.15 28.92 1,564,663 -0.64(-2.17%)
Aug 31, 2020 29.80 31.49 28.00 29.56 1,987,917 -0.69(-2.28%)
Aug 28, 2020 32.31 32.74 29.52 30.25 1,673,300 -1.97(-6.11%)
Aug 27, 2020 39.90 39.90 30.76 32.22 3,112,285 -12.58(-28.08%)
Aug 26, 2020 45.75 45.75 42.74 44.80 838,251 -1.13(-2.46%)
Aug 25, 2020 45.40 47.45 45.00 45.93 560,896 +0.29(+0.64%)
Aug 24, 2020 49.43 49.43 43.52 45.64 962,124 -2.36(-4.92%)
Aug 21, 2020 50.75 51.52 47.27 48.00 1,109,900 -2.51(-4.97%)
Aug 20, 2020 45.38 52.47 44.33 50.51 1,761,676 +6.50(+14.77%)
Aug 19, 2020 44.34 45.31 43.19 44.01 567,942 -0.18(-0.41%)
Aug 18, 2020 43.64 44.72 42.00 44.19 705,827 +0.70(+1.61%)
Aug 17, 2020 43.02 44.40 40.53 43.49 998,067 +1.47(+3.50%)
Aug 14, 2020 46.61 47.85 41.08 42.02 1,215,700 -4.16(-9.01%)
Aug 13, 2020 42.00 47.20 42.00 46.18 953,875 +4.55(+10.93%)
Aug 12, 2020 41.00 44.79 40.50 41.63 593,622 +0.72(+1.76%)
Aug 11, 2020 42.53 43.32 38.35 40.91 727,075 -2.58(-5.93%)
Aug 10, 2020 37.30 43.81 36.93 43.49 1,001,660 +7.65(+21.34%)
Aug 07, 2020 36.05 38.70 35.39 35.84 495,000 -0.81(-2.21%)
Aug 06, 2020 38.24 38.57 34.13 36.65 687,759 +0.51(+1.41%)
Aug 05, 2020 39.18 43.64 34.36 36.14 1,796,477 +6.45(+21.72%)
Aug 04, 2020 28.12 33.01 28.12 29.69 688,275 +1.27(+4.47%)
Aug 03, 2020 26.74 28.90 26.74 28.42 611,980 +2.07(+7.86%)
Jul 31, 2020 26.50 26.65 25.07 26.35 362,300 +0.23(+0.88%)
Jul 30, 2020 25.36 26.65 25.03 26.12 346,542 +0.46(+1.79%)
Jul 29, 2020 25.69 26.84 25.34 25.66 431,773 -0.02(-0.08%)
Jul 28, 2020 27.29 27.39 25.06 25.68 599,354 -0.78(-2.95%)
Jul 27, 2020 19.92 26.63 19.92 26.46 1,469,289 +6.95(+35.62%)
Jul 24, 2020 20.28 20.35 19.41 19.51 331,400 -1.02(-4.97%)
Jul 23, 2020 19.50 21.75 19.50 20.53 448,785 +0.97(+4.96%)
Jul 22, 2020 19.21 20.05 19.21 19.56 251,747 +0.25(+1.29%)
Jul 21, 2020 19.92 20.04 19.13 19.31 356,690 +0.32(+1.69%)
Jul 20, 2020 19.10 19.32 18.80 18.99 285,029 -0.04(-0.21%)
Jul 17, 2020 20.31 20.65 18.95 19.03 402,900 -1.14(-5.65%)
Jul 16, 2020 20.42 20.99 19.90 20.17 317,776 -0.39(-1.90%)
Jul 15, 2020 20.47 20.90 20.03 20.56 454,660 +0.56(+2.80%)
Jul 14, 2020 19.74 20.52 19.35 20.00 478,858 +0.27(+1.37%)
Jul 13, 2020 19.19 21.63 19.11 19.73 885,308 +0.81(+4.28%)
Jul 10, 2020 19.50 20.04 18.47 18.92 410,700 -0.65(-3.32%)
Jul 09, 2020 19.58 20.05 19.03 19.57 477,437 +0.70(+3.71%)
Jul 08, 2020 18.46 19.49 18.30 18.87 478,047 +0.47(+2.55%)
Jul 07, 2020 18.35 18.81 17.64 18.40 519,397 +0.07(+0.38%)
Jul 06, 2020 16.60 18.45 16.50 18.33 636,738 +2.12(+13.08%)
Jul 02, 2020 16.00 16.31 15.77 16.21 687,300 +0.32(+2.01%)
Jul 01, 2020 15.99 16.05 15.36 15.89 287,445 -0.11(-0.69%)
Jun 30, 2020 15.65 16.14 15.30 16.00 505,971 +0.27(+1.72%)
Jun 29, 2020 16.27 16.39 15.51 15.73 374,140 -0.46(-2.84%)
Jun 26, 2020 16.42 16.70 15.94 16.19 1,469,900 -0.43(-2.59%)
Jun 25, 2020 16.07 16.80 16.00 16.62 365,073 +0.46(+2.85%)
Jun 24, 2020 17.10 17.15 15.80 16.16 555,276 -1.34(-7.66%)
Jun 23, 2020 17.44 17.99 17.29 17.50 643,736 +0.31(+1.80%)
Jun 22, 2020 16.85 17.20 16.55 17.19 723,171 +0.39(+2.32%)
Jun 19, 2020 16.80 16.99 16.56 16.80 462,500 +0.08(+0.48%)
Jun 18, 2020 16.22 17.03 16.22 16.72 327,809 +0.14(+0.84%)
Jun 17, 2020 19.30 19.40 16.21 16.58 1,305,169 +0.08(+0.48%)
Jun 16, 2020 16.79 16.79 15.94 16.50 437,463 +0.00(+0.00%)
Jun 15, 2020 15.61 16.50 15.52 16.50 223,420 +0.57(+3.58%)
Jun 12, 2020 15.67 16.17 15.33 15.93 178,900 +0.73(+4.80%)
Jun 11, 2020 16.20 16.21 15.06 15.20 333,022 -1.41(-8.49%)
Jun 10, 2020 17.43 17.50 16.20 16.61 250,711 -0.68(-3.93%)
Jun 09, 2020 16.51 17.59 16.26 17.29 228,414 +0.63(+3.78%)
Jun 08, 2020 16.30 16.93 16.25 16.66 340,350 +0.47(+2.90%)
Jun 05, 2020 17.01 17.41 16.01 16.19 459,200 -0.70(-4.14%)
Jun 04, 2020 17.50 17.50 16.56 16.89 320,724 -0.71(-4.03%)
Jun 03, 2020 18.38 18.54 17.34 17.60 364,221 -0.68(-3.72%)
Jun 02, 2020 18.15 18.75 17.61 18.28 228,028 +0.28(+1.56%)
Jun 01, 2020 17.49 18.90 17.49 18.00 331,065 +0.58(+3.33%)
May 29, 2020 16.70 18.00 16.25 17.42 481,200 +1.36(+8.47%)
May 28, 2020 16.24 17.24 15.98 16.06 803,647 +0.24(+1.52%)
May 27, 2020 15.38 16.12 14.26 15.82 337,790 +0.34(+2.20%)
May 26, 2020 15.58 15.71 15.00 15.48 262,414 +0.32(+2.11%)
May 22, 2020 15.53 15.66 15.14 15.16 221,000 -0.39(-2.51%)
May 21, 2020 15.75 15.95 14.95 15.55 284,349 -0.14(-0.89%)
May 20, 2020 17.50 17.87 15.62 15.69 361,512 -1.37(-8.03%)
May 19, 2020 17.17 17.52 16.61 17.06 307,256 -0.11(-0.64%)
May 18, 2020 19.52 20.30 16.90 17.17 871,191 +0.78(+4.76%)
May 15, 2020 14.90 16.41 14.81 16.39 210,300 +1.41(+9.41%)
May 14, 2020 15.15 15.15 13.40 14.98 363,499 -0.32(-2.09%)
May 13, 2020 15.40 16.03 14.40 15.30 281,943 -0.23(-1.48%)
May 12, 2020 16.88 17.25 15.40 15.53 415,318 -1.23(-7.34%)
May 11, 2020 16.64 16.98 16.47 16.76 433,124 +0.18(+1.09%)
May 08, 2020 16.21 16.63 16.20 16.58 372,900 +0.90(+5.74%)
May 07, 2020 14.98 16.13 14.65 15.68 448,793 +1.11(+7.62%)
May 06, 2020 13.23 15.40 12.75 14.57 806,938 +1.96(+15.54%)
May 05, 2020 16.91 17.00 12.36 12.61 1,979,497 -3.44(-21.43%)
May 04, 2020 16.05 16.83 15.85 16.05 292,367 +0.09(+0.56%)
May 01, 2020 16.68 16.80 15.62 15.96 284,800 -1.01(-5.95%)
Apr 30, 2020 17.35 17.45 16.80 16.97 282,602 -0.32(-1.85%)
Apr 29, 2020 16.65 18.18 16.15 17.29 1,154,082 +1.14(+7.06%)
Apr 28, 2020 16.79 16.98 15.06 16.15 255,983 -0.40(-2.42%)
Apr 27, 2020 16.82 16.98 16.42 16.55 227,517 +0.36(+2.22%)
Apr 24, 2020 15.84 16.30 15.38 16.19 154,100 +0.63(+4.05%)
Apr 23, 2020 16.19 17.22 15.31 15.56 366,293 -0.33(-2.08%)
Apr 22, 2020 15.19 16.00 14.55 15.89 272,386 +1.17(+7.95%)
Apr 21, 2020 15.00 15.53 13.97 14.72 377,442 -0.52(-3.41%)
Apr 20, 2020 15.90 15.90 15.00 15.24 408,243 -0.72(-4.51%)
Apr 17, 2020 16.44 16.49 14.87 15.96 505,300 +0.88(+5.84%)
Apr 16, 2020 12.85 15.22 12.66 15.08 510,039 +2.53(+20.16%)
Apr 15, 2020 12.30 12.65 11.52 12.55 227,621 -0.12(-0.95%)
Apr 14, 2020 12.70 12.94 12.46 12.67 238,957 +0.44(+3.60%)
Apr 13, 2020 10.55 12.42 10.27 12.23 264,015 +1.68(+15.92%)
Apr 09, 2020 10.53 10.89 10.15 10.55 243,300 +0.24(+2.33%)
Apr 08, 2020 9.620 10.55 9.220 10.31 295,958 +0.87(+9.22%)
Apr 07, 2020 9.000 9.490 8.900 9.440 391,467 +0.55(+6.19%)
Apr 06, 2020 10.10 10.22 8.360 8.890 478,740 -0.65(-6.81%)
Apr 03, 2020 9.930 10.04 9.000 9.540 257,000 -0.49(-4.89%)
Apr 02, 2020 9.750 10.61 9.750 10.03 274,262 +0.29(+2.98%)
Apr 01, 2020 10.46 10.69 9.550 9.740 411,918 -1.02(-9.48%)
Mar 31, 2020 11.70 11.98 10.73 10.76 319,716 -0.94(-8.03%)
Mar 30, 2020 11.90 11.98 10.91 11.70 226,354 -0.24(-2.01%)
Mar 27, 2020 12.57 12.80 11.50 11.94 295,800 -1.29(-9.75%)
Mar 26, 2020 11.59 13.83 11.59 13.23 539,298 +1.79(+15.65%)
Mar 25, 2020 10.29 12.21 10.24 11.44 447,883 +1.53(+15.44%)
Mar 24, 2020 9.500 10.38 8.800 9.910 457,676 +0.94(+10.48%)
Mar 23, 2020 9.030 9.030 8.050 8.970 268,190 +0.09(+1.01%)
Mar 20, 2020 9.670 9.990 8.640 8.880 384,700 -0.66(-6.92%)
Mar 19, 2020 8.130 9.550 7.700 9.540 429,526 +1.39(+17.06%)
Mar 18, 2020 8.060 8.990 7.710 8.150 444,794 -0.42(-4.90%)
Mar 17, 2020 9.060 10.90 7.550 8.570 1,145,753 +1.82(+26.96%)
Mar 16, 2020 7.500 7.520 6.700 6.750 417,907 -1.79(-20.96%)
Mar 13, 2020 9.560 9.629 7.620 8.540 529,500 +0.10(+1.18%)
Mar 12, 2020 8.940 9.000 7.780 8.440 523,687 -1.62(-16.10%)
Mar 11, 2020 14.50 14.50 9.890 10.06 1,185,593 -5.19(-34.03%)
Mar 10, 2020 15.92 15.98 14.55 15.25 267,455 +0.38(+2.56%)
Mar 09, 2020 15.06 15.56 14.60 14.87 289,573 -1.83(-10.96%)
Mar 06, 2020 17.47 17.95 16.17 16.70 269,800 -1.30(-7.22%)
Mar 05, 2020 17.18 18.38 17.12 18.00 238,995 +0.52(+2.97%)
Mar 04, 2020 17.33 17.67 16.71 17.48 176,405 +0.61(+3.62%)
Mar 03, 2020 18.19 18.90 16.30 16.87 396,141 -0.32(-1.86%)
Mar 02, 2020 16.29 17.76 15.37 17.19 424,908 +2.35(+15.84%)
Feb 28, 2020 15.00 15.90 14.20 14.84 458,100 -1.08(-6.78%)
Feb 27, 2020 17.00 17.00 15.70 15.92 331,220 -1.20(-7.01%)
Feb 26, 2020 17.55 17.96 17.01 17.12 179,965 -0.33(-1.89%)
Feb 25, 2020 17.08 18.20 16.95 17.45 247,170 +0.59(+3.50%)
Feb 24, 2020 17.61 18.72 16.84 16.86 296,272 -2.14(-11.26%)
Feb 21, 2020 18.41 19.33 18.10 19.00 187,300 +0.72(+3.94%)
Feb 20, 2020 19.33 20.02 18.26 18.28 388,238 -1.39(-7.07%)
Feb 19, 2020 20.00 20.60 19.02 19.67 365,762 -0.08(-0.41%)
Feb 18, 2020 18.38 19.90 18.28 19.75 399,638 +1.58(+8.70%)
Feb 14, 2020 16.83 18.25 16.51 18.17 286,500 +1.40(+8.35%)
Feb 13, 2020 16.75 17.00 16.56 16.77 113,649 +0.02(+0.12%)
Feb 12, 2020 17.37 17.42 16.21 16.75 226,284 -0.48(-2.79%)
Feb 11, 2020 16.96 17.64 16.85 17.23 222,807 +0.39(+2.32%)
Feb 10, 2020 16.51 16.96 16.27 16.84 191,299 +0.44(+2.68%)
Feb 07, 2020 16.63 16.88 16.17 16.40 276,800 -0.23(-1.38%)
Feb 06, 2020 15.43 16.67 15.04 16.63 446,900 +1.21(+7.85%)
Feb 05, 2020 14.12 15.50 13.97 15.42 459,088 +1.52(+10.94%)
Feb 04, 2020 13.26 14.20 13.26 13.90 380,631 +0.67(+5.06%)
Feb 03, 2020 13.32 13.47 13.01 13.23 124,841 -0.15(-1.12%)
Jan 31, 2020 13.57 13.76 13.08 13.38 141,500 -0.13(-0.96%)
Jan 30, 2020 13.18 13.59 12.85 13.51 189,340 +0.20(+1.50%)
Jan 29, 2020 13.00 13.50 12.83 13.31 185,026 +0.33(+2.54%)
Jan 28, 2020 12.57 13.02 12.22 12.98 155,398 +0.41(+3.26%)
Jan 27, 2020 12.56 12.94 12.00 12.57 176,817 -0.39(-3.01%)
Jan 24, 2020 13.84 13.84 12.41 12.96 290,000 -0.83(-6.02%)
Jan 23, 2020 13.91 13.96 13.71 13.79 85,790 -0.15(-1.08%)
Jan 22, 2020 13.90 14.20 13.85 13.94 223,042 +0.09(+0.65%)
Jan 21, 2020 13.70 13.96 13.65 13.85 156,455 +0.15(+1.09%)
Jan 17, 2020 14.37 14.37 13.50 13.70 207,800 -0.61(-4.26%)
Jan 16, 2020 14.15 14.52 13.75 14.31 431,661 +0.26(+1.85%)
Jan 15, 2020 13.44 14.20 13.44 14.05 286,785 +0.67(+5.01%)
Jan 14, 2020 13.90 13.90 13.14 13.38 191,176 -0.50(-3.60%)
Jan 13, 2020 13.95 14.20 13.73 13.88 300,658 +0.01(+0.07%)
Jan 10, 2020 13.82 14.00 13.56 13.87 362,100 +0.32(+2.36%)
Jan 09, 2020 12.96 13.89 12.88 13.55 502,039 +0.65(+5.04%)
Jan 08, 2020 12.80 13.04 12.70 12.90 235,060 +0.10(+0.78%)
Jan 07, 2020 12.51 12.86 12.46 12.80 171,691 +0.25(+1.99%)
Jan 06, 2020 12.33 12.57 11.86 12.55 255,738 +0.18(+1.46%)
Jan 03, 2020 12.38 12.57 12.11 12.37 197,400 -0.13(-1.04%)
Jan 02, 2020 12.98 13.00 12.01 12.50 346,228 -0.40(-3.10%)
Dec 31, 2019 13.07 13.16 12.63 12.90 275,800 -0.15(-1.15%)
Dec 30, 2019 13.24 13.29 12.39 13.05 308,627 -0.19(-1.44%)
Dec 27, 2019 14.61 14.67 12.78 13.24 376,300 -1.25(-8.63%)
Dec 26, 2019 15.06 15.11 14.16 14.49 232,056 -0.57(-3.78%)
Dec 24, 2019 14.91 15.50 14.65 15.06 223,100 +0.17(+1.14%)
Dec 23, 2019 14.07 14.94 14.07 14.89 378,648 +0.95(+6.81%)
Dec 20, 2019 13.68 14.13 13.29 13.94 291,700 +0.32(+2.35%)
Dec 19, 2019 13.24 13.86 12.97 13.62 214,152 +0.37(+2.79%)
Dec 18, 2019 13.07 13.62 12.88 13.25 216,380 +0.17(+1.30%)
Dec 17, 2019 13.35 13.53 12.71 13.08 174,134 -0.38(-2.82%)
Dec 16, 2019 13.67 13.75 13.17 13.46 180,884 -0.11(-0.81%)
Dec 13, 2019 13.59 14.28 13.10 13.57 316,700 -0.07(-0.51%)
Dec 12, 2019 12.27 13.93 12.27 13.64 466,350 +1.37(+11.17%)
Dec 11, 2019 11.77 12.34 11.70 12.27 216,489 +0.51(+4.34%)
Dec 10, 2019 11.33 12.02 11.33 11.76 183,440 +0.34(+2.98%)
Dec 09, 2019 11.69 11.78 11.11 11.42 244,402 -0.41(-3.47%)
Dec 06, 2019 11.62 12.20 11.61 11.83 265,900 +0.23(+1.98%)
Dec 05, 2019 11.91 12.35 11.39 11.60 320,924 -0.26(-2.19%)
Dec 04, 2019 11.24 12.20 11.24 11.86 295,744 +0.67(+5.99%)
Dec 03, 2019 11.47 11.64 11.01 11.19 262,539 -0.36(-3.12%)
Dec 02, 2019 11.48 11.95 10.97 11.55 279,327 +0.15(+1.32%)
Nov 29, 2019 11.35 11.43 11.11 11.40 104,500 +0.06(+0.53%)
Nov 27, 2019 11.75 11.91 11.28 11.34 346,300 -0.43(-3.65%)
Nov 26, 2019 11.91 12.40 11.77 11.77 270,439 -0.11(-0.93%)
Nov 25, 2019 12.17 12.45 11.51 11.88 204,467 -0.25(-2.06%)
Nov 22, 2019 12.32 12.49 11.80 12.13 381,900 -0.03(-0.25%)
Nov 21, 2019 12.54 13.10 12.11 12.16 426,479 -0.25(-2.01%)
Nov 20, 2019 11.66 12.48 11.64 12.41 653,745 +0.90(+7.82%)
Nov 19, 2019 10.85 11.85 10.65 11.51 655,991 +0.70(+6.48%)
Nov 18, 2019 10.71 10.94 9.820 10.81 693,553 +0.13(+1.22%)
Nov 15, 2019 11.12 11.49 10.53 10.68 515,100 -0.43(-3.87%)
Nov 14, 2019 11.20 12.15 10.55 11.11 2,615,249 -2.53(-18.55%)
Nov 13, 2019 13.65 14.49 13.13 13.64 389,037 -0.02(-0.15%)
Nov 12, 2019 14.85 15.68 13.07 13.66 541,706 -1.19(-8.01%)
Nov 11, 2019 16.00 16.50 14.54 14.85 586,345 -0.97(-6.13%)
Nov 08, 2019 12.59 16.28 12.52 15.82 769,500 +3.50(+28.41%)
Nov 07, 2019 11.58 12.97 11.33 12.32 321,636 +0.39(+3.27%)
Nov 06, 2019 12.98 13.09 11.82 11.93 317,581 -1.08(-8.30%)
Nov 05, 2019 11.50 13.59 10.90 13.01 1,223,223 +3.61(+38.40%)
Nov 04, 2019 9.430 9.570 8.960 9.400 174,332 -0.01(-0.11%)
Nov 01, 2019 9.500 9.780 9.300 9.410 47,100 -0.17(-1.77%)
Oct 31, 2019 9.570 9.770 9.390 9.580 23,103 +0.09(+0.95%)
Oct 30, 2019 9.280 9.490 9.070 9.490 80,657 +0.20(+2.15%)
Oct 29, 2019 9.410 9.750 9.070 9.290 100,041 -0.17(-1.80%)
Oct 28, 2019 9.890 10.18 9.350 9.460 188,380 -0.44(-4.44%)
Oct 25, 2019 10.26 10.70 9.890 9.900 96,100 -0.38(-3.70%)
Oct 24, 2019 10.15 10.41 10.00 10.28 29,568 +0.00(+0.00%)
Oct 23, 2019 11.15 11.15 10.01 10.28 116,135 -0.87(-7.80%)
Oct 22, 2019 11.42 11.62 11.14 11.15 36,087 -0.32(-2.79%)
Oct 21, 2019 11.50 11.66 11.40 11.47 43,637 -0.04(-0.35%)
Oct 18, 2019 11.38 11.62 11.17 11.51 69,000 +0.14(+1.23%)
Oct 17, 2019 11.26 11.95 11.13 11.37 59,727 +0.17(+1.52%)
Oct 16, 2019 11.25 11.33 11.08 11.20 18,177 -0.07(-0.62%)
Oct 15, 2019 11.08 11.31 10.98 11.27 47,884 +0.24(+2.18%)
Oct 14, 2019 11.05 11.36 10.97 11.03 46,846 -0.05(-0.45%)
Oct 11, 2019 11.41 11.50 11.00 11.08 69,000 -0.24(-2.12%)
Oct 10, 2019 11.72 11.88 11.15 11.32 75,664 -0.39(-3.33%)
Oct 09, 2019 11.45 11.90 11.42 11.71 79,105 +0.36(+3.17%)
Oct 08, 2019 12.18 12.35 11.27 11.35 58,374 -0.93(-7.57%)
Oct 07, 2019 11.50 12.37 11.30 12.28 89,609 +0.77(+6.69%)
Oct 04, 2019 10.59 11.98 10.59 11.51 98,300 +0.90(+8.48%)
Oct 03, 2019 10.00 10.68 10.00 10.61 32,479 +0.44(+4.33%)
Oct 02, 2019 10.43 10.43 9.770 10.17 115,826 -0.26(-2.49%)
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.