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

Brainstorm Cell (NQ: BCLI )

0.4560 -0.0110 (-2.36%)
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 (%)
Mar 31, 2016 2.750 2.790 2.670 2.670 86,136 -0.07(-2.55%)
Mar 30, 2016 2.810 2.810 2.710 2.740 23,872 -0.01(-0.36%)
Mar 29, 2016 2.610 2.830 2.591 2.750 34,907 +0.10(+3.77%)
Mar 28, 2016 2.650 2.750 2.650 2.650 31,004 +0.01(+0.38%)
Mar 24, 2016 2.750 2.640 2.640 2.640 56,000 -0.11(-4.00%)
Mar 23, 2016 2.770 2.780 2.710 2.750 19,043 -0.05(-1.79%)
Mar 22, 2016 2.850 2.850 2.680 2.800 28,216 -0.03(-1.06%)
Mar 21, 2016 2.750 2.870 2.710 2.830 65,624 +0.08(+2.91%)
Mar 18, 2016 2.760 2.760 2.650 2.750 36,129 +0.00(+0.00%)
Mar 17, 2016 2.760 2.760 2.700 2.750 51,960 -0.01(-0.36%)
Mar 16, 2016 2.730 2.770 2.730 2.760 58,898 +0.05(+1.85%)
Mar 15, 2016 2.650 2.759 2.640 2.710 30,346 +0.06(+2.26%)
Mar 14, 2016 2.500 2.650 2.500 2.650 78,706 +0.15(+6.02%)
Mar 11, 2016 2.490 2.500 2.470 2.499 26,956 +0.04(+1.61%)
Mar 10, 2016 2.510 2.510 2.460 2.460 40,190 +0.03(+1.23%)
Mar 09, 2016 2.450 2.500 2.400 2.430 17,366 -0.05(-2.02%)
Mar 08, 2016 2.430 2.530 2.420 2.480 81,129 +0.00(+0.00%)
Mar 07, 2016 2.490 2.490 2.330 2.480 42,970 +0.06(+2.48%)
Mar 04, 2016 2.370 2.500 2.360 2.420 39,119 +0.02(+0.83%)
Mar 03, 2016 2.430 2.460 2.380 2.400 41,781 -0.01(-0.41%)
Mar 02, 2016 2.370 2.480 2.330 2.410 74,486 +0.06(+2.55%)
Mar 01, 2016 2.360 2.366 2.300 2.350 27,758 +0.03(+1.29%)
Feb 29, 2016 2.310 2.470 2.281 2.320 49,069 +0.02(+0.87%)
Feb 26, 2016 2.350 2.350 2.250 2.300 13,711 -0.01(-0.43%)
Feb 25, 2016 2.350 2.350 2.280 2.310 13,407 -0.02(-0.86%)
Feb 24, 2016 2.338 2.400 2.310 2.330 25,240 +0.02(+0.87%)
Feb 23, 2016 2.360 2.360 2.250 2.310 33,936 -0.04(-1.70%)
Feb 22, 2016 2.250 2.440 2.230 2.350 39,401 +0.10(+4.44%)
Feb 19, 2016 2.270 2.300 2.230 2.250 15,179 -0.01(-0.44%)
Feb 18, 2016 2.350 2.350 2.260 2.260 23,051 -0.11(-4.64%)
Feb 17, 2016 2.290 2.490 2.260 2.370 67,853 +0.13(+5.80%)
Feb 16, 2016 2.190 2.300 2.150 2.240 33,035 +0.10(+4.67%)
Feb 12, 2016 2.120 2.140 2.140 2.140 46,500 +0.07(+3.38%)
Feb 11, 2016 2.100 2.180 2.080 2.070 41,819 -0.09(-4.17%)
Feb 10, 2016 2.150 2.320 2.130 2.160 33,030 -0.01(-0.46%)
Feb 09, 2016 2.210 2.220 2.120 2.170 26,801 -0.10(-4.41%)
Feb 08, 2016 2.340 2.340 2.150 2.270 120,183 -0.06(-2.58%)
Feb 05, 2016 2.370 2.454 2.330 2.330 22,478 -0.04(-1.69%)
Feb 04, 2016 2.360 2.430 2.320 2.370 27,368 +0.01(+0.42%)
Feb 03, 2016 2.480 2.480 2.320 2.360 60,196 -0.13(-5.22%)
Feb 02, 2016 2.550 2.550 2.430 2.490 67,785 -0.03(-1.19%)
Feb 01, 2016 2.490 2.550 2.490 2.520 61,593 +0.05(+2.02%)
Jan 29, 2016 2.490 2.550 2.430 2.470 118,989 +0.04(+1.65%)
Jan 28, 2016 2.350 2.490 2.310 2.430 206,795 +0.16(+7.05%)
Jan 27, 2016 2.290 2.309 2.240 2.270 59,148 +0.00(+0.00%)
Jan 26, 2016 2.290 2.290 2.121 2.270 43,823 +0.02(+0.89%)
Jan 25, 2016 2.300 2.300 1.970 2.250 64,645 +0.01(+0.45%)
Jan 22, 2016 2.220 2.300 2.209 2.240 64,529 +0.03(+1.36%)
Jan 21, 2016 2.250 2.290 2.070 2.210 182,036 +0.04(+1.84%)
Jan 20, 2016 2.000 2.170 1.920 2.170 203,058 +0.17(+8.50%)
Jan 19, 2016 2.050 2.120 1.980 2.000 177,688 -0.08(-3.85%)
Jan 15, 2016 2.150 2.080 2.080 2.080 156,900 -0.06(-2.80%)
Jan 14, 2016 1.990 2.350 1.920 2.140 280,035 +0.22(+11.46%)
Jan 13, 2016 2.360 2.387 1.900 1.920 360,326 -0.30(-13.51%)
Jan 12, 2016 2.520 2.570 2.200 2.220 241,476 -0.17(-7.11%)
Jan 11, 2016 2.900 2.900 2.350 2.390 753,680 -0.69(-22.40%)
Jan 08, 2016 3.240 3.250 2.990 3.080 520,943 +0.17(+5.84%)
Jan 07, 2016 2.890 3.030 2.890 2.910 92,382 -0.09(-3.00%)
Jan 06, 2016 3.100 3.130 2.910 3.000 153,090 -0.08(-2.76%)
Jan 05, 2016 2.990 3.090 2.920 3.085 193,374 +0.13(+4.58%)
Jan 04, 2016 2.860 2.960 2.770 2.950 135,812 +0.09(+3.15%)
Dec 31, 2015 2.780 2.860 2.860 2.860 79,500 +0.05(+1.78%)
Dec 30, 2015 2.880 2.880 2.790 2.810 59,465 -0.06(-2.09%)
Dec 29, 2015 2.770 2.900 2.710 2.870 104,146 +0.07(+2.50%)
Dec 28, 2015 2.700 2.850 2.700 2.800 199,036 +0.08(+2.94%)
Dec 24, 2015 2.750 2.720 2.720 2.720 39,100 -0.03(-1.09%)
Dec 23, 2015 2.720 2.770 2.610 2.750 117,177 +0.08(+3.00%)
Dec 22, 2015 2.670 2.760 2.530 2.670 252,835 -0.10(-3.61%)
Dec 21, 2015 2.710 2.770 2.610 2.770 44,537 +0.04(+1.47%)
Dec 18, 2015 2.770 2.770 2.660 2.730 24,709 +0.00(+0.00%)
Dec 17, 2015 2.720 2.790 2.700 2.730 36,900 -0.03(-1.09%)
Dec 16, 2015 2.660 2.800 2.660 2.760 45,465 +0.11(+4.15%)
Dec 15, 2015 2.630 2.680 2.520 2.650 87,658 +0.06(+2.32%)
Dec 14, 2015 2.570 2.670 2.540 2.590 151,852 +0.04(+1.57%)
Dec 11, 2015 2.690 2.700 2.470 2.550 122,057 -0.17(-6.25%)
Dec 10, 2015 2.840 2.840 2.660 2.720 107,481 -0.15(-5.23%)
Dec 09, 2015 2.890 2.950 2.850 2.870 76,750 -0.05(-1.71%)
Dec 08, 2015 2.850 2.960 2.850 2.920 55,233 +0.03(+1.04%)
Dec 07, 2015 2.960 2.990 2.860 2.890 91,999 -0.07(-2.36%)
Dec 04, 2015 2.780 3.050 2.751 2.960 304,692 +0.15(+5.34%)
Dec 03, 2015 2.890 2.906 2.770 2.810 150,521 -0.04(-1.40%)
Dec 02, 2015 2.750 2.940 2.750 2.850 166,820 +0.07(+2.52%)
Dec 01, 2015 3.000 3.130 2.760 2.780 172,222 +0.04(+1.46%)
Nov 30, 2015 2.800 2.880 2.650 2.740 103,876 -0.01(-0.36%)
Nov 27, 2015 2.700 2.780 2.470 2.750 205,855 +0.08(+3.00%)
Nov 25, 2015 2.630 2.670 2.670 2.670 91,500 +0.06(+2.30%)
Nov 24, 2015 2.560 2.650 2.560 2.610 86,090 +0.00(+0.00%)
Nov 23, 2015 2.650 2.650 2.600 2.610 24,208 -0.04(-1.51%)
Nov 20, 2015 2.510 2.660 2.500 2.650 46,952 +0.07(+2.71%)
Nov 19, 2015 2.650 2.650 2.580 2.580 24,318 -0.08(-3.01%)
Nov 18, 2015 2.670 2.700 2.580 2.660 80,011 -0.05(-1.85%)
Nov 17, 2015 2.700 2.780 2.650 2.710 60,797 -0.05(-1.81%)
Nov 16, 2015 2.900 2.900 2.711 2.760 40,578 -0.01(-0.36%)
Nov 13, 2015 2.800 2.870 2.720 2.770 23,954 -0.03(-1.07%)
Nov 12, 2015 2.790 2.900 2.790 2.800 75,601 -0.09(-3.11%)
Nov 11, 2015 2.870 2.890 2.830 2.890 28,242 +0.01(+0.35%)
Nov 10, 2015 2.760 2.930 2.640 2.880 29,350 -0.02(-0.69%)
Nov 09, 2015 2.850 3.040 2.840 2.900 158,475 +0.07(+2.47%)
Nov 06, 2015 2.850 2.860 2.750 2.830 60,125 -0.01(-0.35%)
Nov 05, 2015 2.830 2.895 2.750 2.840 19,762 +0.01(+0.35%)
Nov 04, 2015 2.780 2.850 2.760 2.830 44,754 -0.01(-0.35%)
Nov 03, 2015 2.710 2.850 2.710 2.840 53,491 +0.08(+2.90%)
Nov 02, 2015 2.800 2.800 2.730 2.760 45,839 -0.02(-0.72%)
Oct 30, 2015 2.740 2.810 2.740 2.780 24,431 +0.01(+0.36%)
Oct 29, 2015 2.740 2.820 2.740 2.770 46,548 -0.03(-1.07%)
Oct 28, 2015 2.750 2.830 2.749 2.800 35,562 +0.01(+0.36%)
Oct 27, 2015 2.840 2.840 2.780 2.790 41,599 +0.03(+1.09%)
Oct 26, 2015 2.750 2.820 2.720 2.760 36,026 -0.03(-1.08%)
Oct 23, 2015 2.690 2.830 2.690 2.790 66,381 +0.10(+3.72%)
Oct 22, 2015 2.810 2.810 2.639 2.690 55,292 -0.08(-2.89%)
Oct 21, 2015 2.770 2.830 2.696 2.770 45,441 -0.01(-0.36%)
Oct 20, 2015 2.810 2.870 2.770 2.780 80,004 +0.00(+0.00%)
Oct 19, 2015 2.900 2.900 2.780 2.780 30,709 -0.09(-3.14%)
Oct 16, 2015 2.860 2.900 2.810 2.870 29,610 +0.02(+0.70%)
Oct 15, 2015 2.810 2.920 2.800 2.850 92,906 +0.07(+2.52%)
Oct 14, 2015 2.700 2.830 2.700 2.780 27,817 +0.05(+1.83%)
Oct 13, 2015 2.740 2.770 2.720 2.730 19,974 -0.04(-1.44%)
Oct 12, 2015 2.880 2.880 2.740 2.770 54,086 -0.10(-3.48%)
Oct 09, 2015 2.820 2.890 2.740 2.870 95,434 +0.13(+4.74%)
Oct 08, 2015 2.670 2.790 2.620 2.740 135,743 +0.07(+2.62%)
Oct 07, 2015 2.630 2.740 2.600 2.670 217,588 +0.07(+2.69%)
Oct 06, 2015 2.510 2.615 2.500 2.600 105,687 +0.09(+3.59%)
Oct 05, 2015 2.370 2.560 2.360 2.510 88,281 +0.19(+8.19%)
Oct 02, 2015 2.290 2.400 2.230 2.320 150,561 +0.10(+4.50%)
Oct 01, 2015 2.440 2.650 2.220 2.220 174,003 -0.07(-3.06%)
Sep 30, 2015 2.170 2.360 2.170 2.290 304,042 +0.09(+4.09%)
Sep 29, 2015 2.430 2.430 2.185 2.200 201,251 -0.25(-10.20%)
Sep 28, 2015 2.790 2.790 2.310 2.450 326,236 -0.36(-12.81%)
Sep 25, 2015 2.930 2.930 2.800 2.810 60,522 -0.08(-2.77%)
Sep 24, 2015 2.930 2.930 2.750 2.890 232,899 +0.01(+0.35%)
Sep 23, 2015 3.070 3.220 2.836 2.880 265,356 -0.25(-7.99%)
Sep 22, 2015 3.100 3.190 3.050 3.130 25,223 +0.00(+0.00%)
Sep 21, 2015 3.150 3.220 3.101 3.130 29,878 -0.03(-0.95%)
Sep 18, 2015 3.140 3.220 3.140 3.160 88,363 +0.03(+0.96%)
Sep 17, 2015 3.110 3.250 3.100 3.130 47,499 -0.00(-0.00%)
Sep 16, 2015 3.230 3.250 3.110 3.130 82,206 -0.12(-3.69%)
Sep 15, 2015 3.210 3.340 3.210 3.250 44,902 +0.02(+0.62%)
Sep 14, 2015 3.200 3.300 3.200 3.230 82,146 +0.03(+0.94%)
Sep 11, 2015 3.260 3.260 3.200 3.200 32,276 -0.06(-1.84%)
Sep 10, 2015 3.290 3.330 3.230 3.260 144,261 -0.01(-0.31%)
Sep 09, 2015 3.230 3.350 3.210 3.270 156,680 +0.06(+1.88%)
Sep 08, 2015 3.100 3.210 3.100 3.210 108,918 +0.07(+2.23%)
Sep 04, 2015 3.100 3.140 3.140 3.140 82,300 +0.04(+1.29%)
Sep 03, 2015 3.080 3.160 3.040 3.100 31,749 +0.02(+0.65%)
Sep 02, 2015 3.030 3.110 3.000 3.080 55,411 +0.04(+1.32%)
Sep 01, 2015 2.950 3.100 2.940 3.040 59,985 +0.00(+0.00%)
Aug 31, 2015 3.010 3.150 3.000 3.040 75,801 +0.00(+0.00%)
Aug 28, 2015 2.930 3.070 2.900 3.040 100,706 +0.14(+4.83%)
Aug 27, 2015 2.860 2.950 2.860 2.900 47,882 +0.04(+1.40%)
Aug 26, 2015 2.900 2.900 2.830 2.860 42,024 +0.02(+0.70%)
Aug 25, 2015 2.810 2.900 2.800 2.840 59,428 +0.14(+5.19%)
Aug 24, 2015 2.850 2.880 2.500 2.700 280,026 -0.22(-7.53%)
Aug 21, 2015 3.010 3.040 2.890 2.920 121,448 -0.10(-3.31%)
Aug 20, 2015 3.200 3.200 3.000 3.020 82,752 -0.15(-4.73%)
Aug 19, 2015 3.220 3.240 3.140 3.170 91,566 +0.03(+0.96%)
Aug 18, 2015 3.050 3.270 3.020 3.140 319,266 +0.18(+6.08%)
Aug 17, 2015 2.890 3.000 2.830 2.960 109,841 +0.08(+2.78%)
Aug 14, 2015 2.950 3.000 2.850 2.880 90,320 -0.10(-3.36%)
Aug 13, 2015 3.240 3.250 2.950 2.980 182,513 -0.15(-4.79%)
Aug 12, 2015 2.960 3.180 2.880 3.130 191,811 +0.22(+7.56%)
Aug 11, 2015 3.230 3.230 2.910 2.910 122,344 +0.02(+0.69%)
Aug 10, 2015 2.830 3.240 2.790 2.890 119,351 +0.07(+2.48%)
Aug 07, 2015 2.850 2.910 2.720 2.820 226,648 -0.09(-3.09%)
Aug 06, 2015 3.160 3.239 2.760 2.910 523,271 -0.28(-8.78%)
Aug 05, 2015 3.190 3.300 3.140 3.190 219,831 +0.00(+0.00%)
Aug 04, 2015 3.240 3.260 3.170 3.190 68,983 -0.03(-0.93%)
Aug 03, 2015 3.240 3.300 3.180 3.220 98,358 +0.00(+0.00%)
Jul 31, 2015 3.200 3.280 3.160 3.220 59,529 +0.05(+1.58%)
Jul 30, 2015 3.150 3.280 3.130 3.170 203,133 -0.03(-0.94%)
Jul 29, 2015 3.240 3.270 3.127 3.200 116,336 -0.07(-2.14%)
Jul 28, 2015 3.300 3.330 3.240 3.270 75,674 -0.06(-1.80%)
Jul 27, 2015 3.350 3.380 3.280 3.330 126,011 -0.02(-0.60%)
Jul 24, 2015 3.380 3.400 3.350 3.350 67,452 -0.05(-1.47%)
Jul 23, 2015 3.349 3.440 3.320 3.400 94,651 +0.07(+2.10%)
Jul 22, 2015 3.358 3.370 3.300 3.330 83,235 -0.02(-0.60%)
Jul 21, 2015 3.340 3.410 3.310 3.350 88,995 -0.02(-0.59%)
Jul 20, 2015 3.400 3.400 3.300 3.370 174,087 -0.03(-0.88%)
Jul 17, 2015 3.430 3.420 3.360 3.400 56,545 -0.02(-0.58%)
Jul 16, 2015 3.370 3.430 3.330 3.420 202,661 +0.05(+1.48%)
Jul 15, 2015 3.400 3.470 3.340 3.370 84,125 -0.04(-1.17%)
Jul 14, 2015 3.400 3.410 3.310 3.410 88,143 +0.01(+0.29%)
Jul 13, 2015 3.450 3.450 3.370 3.400 101,805 -0.06(-1.73%)
Jul 10, 2015 3.520 3.550 3.450 3.460 28,793 -0.03(-0.86%)
Jul 09, 2015 3.510 3.550 3.450 3.490 113,005 +0.04(+1.16%)
Jul 08, 2015 3.550 3.570 3.440 3.450 79,729 -0.14(-3.90%)
Jul 07, 2015 3.600 3.680 3.530 3.590 105,149 -0.01(-0.28%)
Jul 06, 2015 3.540 3.650 3.540 3.600 59,145 +0.00(+0.00%)
Jul 02, 2015 3.670 3.600 3.600 3.600 57,900 -0.05(-1.37%)
Jul 01, 2015 3.650 3.681 3.580 3.650 112,671 +0.04(+1.11%)
Jun 30, 2015 3.700 3.750 3.560 3.610 109,187 -0.07(-1.90%)
Jun 29, 2015 3.740 3.760 3.680 3.680 68,214 -0.10(-2.65%)
Jun 26, 2015 3.690 3.780 3.690 3.780 198,376 +0.08(+2.16%)
Jun 25, 2015 3.790 3.800 3.690 3.700 38,339 -0.03(-0.80%)
Jun 24, 2015 3.680 3.790 3.680 3.730 68,473 +0.01(+0.27%)
Jun 23, 2015 3.740 3.840 3.670 3.720 107,989 -0.05(-1.33%)
Jun 22, 2015 3.850 3.865 3.730 3.770 159,339 -0.13(-3.33%)
Jun 19, 2015 3.810 3.900 3.670 3.900 143,116 +0.09(+2.36%)
Jun 18, 2015 3.820 3.890 3.790 3.810 42,924 -0.03(-0.78%)
Jun 17, 2015 3.870 3.900 3.810 3.840 48,068 -0.03(-0.78%)
Jun 16, 2015 3.760 3.900 3.750 3.870 77,219 +0.14(+3.75%)
Jun 15, 2015 3.810 3.810 3.720 3.730 38,645 -0.07(-1.84%)
Jun 12, 2015 3.760 3.800 3.730 3.800 51,110 +0.03(+0.80%)
Jun 11, 2015 3.840 3.850 3.760 3.770 33,701 +0.01(+0.27%)
Jun 10, 2015 3.730 3.920 3.728 3.760 51,647 +0.00(+0.00%)
Jun 09, 2015 3.850 3.780 3.735 3.760 44,267 -0.02(-0.53%)
Jun 08, 2015 3.750 3.880 3.720 3.780 66,072 +0.03(+0.80%)
Jun 05, 2015 3.680 3.750 3.680 3.750 51,775 +0.07(+1.90%)
Jun 04, 2015 3.730 3.820 3.660 3.680 97,824 -0.07(-1.87%)
Jun 03, 2015 3.750 3.860 3.730 3.750 46,472 -0.01(-0.27%)
Jun 02, 2015 3.740 3.770 3.660 3.760 61,116 +0.06(+1.62%)
Jun 01, 2015 3.840 3.900 3.670 3.700 100,688 -0.11(-2.89%)
May 29, 2015 3.850 3.948 3.690 3.810 143,693 -0.01(-0.26%)
May 28, 2015 3.870 4.008 3.800 3.820 95,077 -0.12(-3.05%)
May 27, 2015 3.950 4.020 3.860 3.940 171,183 +0.03(+0.77%)
May 26, 2015 3.820 3.949 3.810 3.910 211,184 +0.02(+0.51%)
May 22, 2015 3.740 3.890 3.890 3.890 277,900 +0.19(+5.14%)
May 21, 2015 3.650 3.780 3.620 3.700 68,831 +0.01(+0.27%)
May 20, 2015 3.730 3.820 3.610 3.690 90,651 -0.01(-0.27%)
May 19, 2015 3.600 3.790 3.550 3.700 139,295 +0.11(+3.06%)
May 18, 2015 3.680 3.680 3.540 3.590 92,694 -0.07(-1.91%)
May 15, 2015 3.600 3.670 3.550 3.660 169,678 -0.04(-1.08%)
May 14, 2015 3.840 3.850 3.680 3.700 125,311 -0.08(-2.12%)
May 13, 2015 3.780 3.820 3.710 3.780 68,372 +0.02(+0.53%)
May 12, 2015 3.830 3.830 3.710 3.760 107,781 -0.12(-3.09%)
May 11, 2015 3.670 3.960 3.570 3.880 273,103 +0.23(+6.30%)
May 08, 2015 3.620 3.730 3.600 3.650 188,220 -0.06(-1.62%)
May 07, 2015 3.690 3.720 3.610 3.710 91,023 +0.04(+1.09%)
May 06, 2015 3.650 3.740 3.597 3.670 161,856 +0.02(+0.55%)
May 05, 2015 3.780 3.780 3.600 3.650 154,441 -0.10(-2.67%)
May 04, 2015 3.710 3.830 3.670 3.750 125,298 +0.07(+1.90%)
May 01, 2015 3.650 3.820 3.630 3.680 246,860 +0.03(+0.82%)
Apr 30, 2015 3.950 3.950 3.630 3.650 480,414 -0.29(-7.36%)
Apr 29, 2015 4.000 4.005 3.900 3.940 221,356 -0.06(-1.50%)
Apr 28, 2015 4.190 4.223 3.910 4.000 338,340 -0.13(-3.15%)
Apr 27, 2015 4.170 4.370 4.100 4.130 257,229 -0.01(-0.24%)
Apr 24, 2015 4.150 4.300 4.100 4.140 204,718 +0.02(+0.49%)
Apr 23, 2015 4.250 4.250 4.060 4.120 315,332 -0.17(-3.96%)
Apr 22, 2015 4.300 4.479 4.220 4.290 616,091 -0.09(-2.05%)
Apr 21, 2015 4.970 5.030 4.320 4.380 1,823,921 -0.09(-2.01%)
Apr 20, 2015 5.110 5.150 4.450 4.470 1,149,898 -0.62(-12.18%)
Apr 17, 2015 5.300 5.320 5.000 5.090 634,162 -0.21(-3.96%)
Apr 16, 2015 5.100 5.430 5.040 5.300 789,185 +0.22(+4.33%)
Apr 15, 2015 5.130 5.140 4.950 5.080 846,775 -0.01(-0.20%)
Apr 14, 2015 5.035 5.190 4.870 5.090 4,024,741 +0.49(+10.65%)
Apr 13, 2015 4.550 4.700 4.360 4.600 399,895 -0.03(-0.65%)
Apr 10, 2015 4.330 4.950 4.330 4.630 2,461,479 +0.31(+7.18%)
Apr 09, 2015 4.340 4.340 4.261 4.320 63,603 +0.00(+0.00%)
Apr 08, 2015 4.260 4.350 4.260 4.320 56,207 +0.05(+1.17%)
Apr 07, 2015 4.240 4.310 4.228 4.270 85,323 +0.00(+0.00%)
Apr 06, 2015 4.380 4.400 4.200 4.270 232,026 -0.11(-2.51%)
Apr 02, 2015 4.340 4.380 4.380 4.380 86,600 +0.04(+0.92%)
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.