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

Adeia Inc. - Common Stock (NQ: ADEA )

11.80 +0.03 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 28, 2024 10.79 10.91 10.74 10.87 673,577 +0.11(+1.02%)
Mar 27, 2024 10.67 10.88 10.64 10.76 464,941 +0.24(+2.27%)
Mar 26, 2024 10.62 10.67 10.45 10.53 343,452 -0.02(-0.19%)
Mar 25, 2024 10.56 10.63 10.47 10.54 354,948 +0.01(+0.09%)
Mar 22, 2024 11.04 11.04 10.53 10.54 391,757 -0.44(-3.99%)
Mar 21, 2024 10.83 11.07 10.81 10.97 901,367 +0.23(+2.13%)
Mar 20, 2024 10.82 10.89 10.70 10.74 670,152 -0.12(-1.10%)
Mar 19, 2024 10.89 10.96 10.77 10.86 319,880 -0.03(-0.27%)
Mar 18, 2024 11.05 11.37 10.86 10.89 423,981 -0.21(-1.88%)
Mar 15, 2024 10.71 11.20 10.71 11.10 2,109,060 +0.28(+2.58%)
Mar 14, 2024 10.92 10.95 10.69 10.82 484,227 -0.15(-1.36%)
Mar 13, 2024 10.96 11.11 10.86 10.97 477,792 -0.02(-0.18%)
Mar 12, 2024 10.98 11.09 10.86 10.99 395,608 +0.02(+0.18%)
Mar 11, 2024 11.28 11.32 10.95 10.97 469,697 -0.34(-2.99%)
Mar 08, 2024 11.27 11.39 11.06 11.31 533,298 +0.10(+0.88%)
Mar 07, 2024 10.99 11.31 10.94 11.21 569,141 +0.27(+2.45%)
Mar 06, 2024 11.21 11.31 10.80 10.94 612,593 -0.25(-2.21%)
Mar 05, 2024 11.28 11.43 11.05 11.19 711,604 -0.30(-2.59%)
Mar 04, 2024 11.43 11.94 11.39 11.49 697,208 +0.06(+0.52%)
Mar 01, 2024 11.29 11.44 11.08 11.43 553,485 +0.19(+1.68%)
Feb 29, 2024 11.37 11.42 11.14 11.24 859,518 -0.05(-0.44%)
Feb 28, 2024 11.30 11.44 11.15 11.29 395,614 -0.17(-1.47%)
Feb 27, 2024 11.23 11.54 11.20 11.46 514,399 +0.31(+2.76%)
Feb 26, 2024 11.19 11.19 10.97 11.15 564,338 -0.11(-0.97%)
Feb 23, 2024 11.07 11.52 10.97 11.26 550,784 +0.32(+2.90%)
Feb 22, 2024 11.84 11.87 10.91 10.94 791,708 -0.81(-6.91%)
Feb 21, 2024 11.42 12.03 10.74 11.76 1,133,853 +0.00(+0.00%)
Feb 20, 2024 11.86 11.94 11.62 11.76 638,555 -0.26(-2.14%)
Feb 16, 2024 12.24 12.27 11.98 12.02 730,847 -0.25(-2.02%)
Feb 15, 2024 11.80 12.41 11.80 12.26 611,271 +0.49(+4.12%)
Feb 14, 2024 11.81 11.95 11.69 11.78 527,234 +0.19(+1.63%)
Feb 13, 2024 12.34 12.36 11.52 11.59 848,145 -1.20(-9.38%)
Feb 12, 2024 13.09 13.27 12.78 12.79 744,773 -0.18(-1.38%)
Feb 09, 2024 12.91 13.01 12.69 12.97 653,078 +0.13(+1.00%)
Feb 08, 2024 12.75 12.99 12.57 12.84 504,918 +0.11(+0.86%)
Feb 07, 2024 12.61 12.76 12.48 12.73 420,808 +0.17(+1.34%)
Feb 06, 2024 12.34 12.58 12.29 12.56 419,209 +0.17(+1.36%)
Feb 05, 2024 12.27 12.51 12.04 12.39 405,277 -0.03(-0.24%)
Feb 02, 2024 12.27 12.50 12.17 12.42 298,047 +0.00(+0.00%)
Feb 01, 2024 12.09 12.42 12.08 12.42 510,128 +0.39(+3.21%)
Jan 31, 2024 12.36 12.47 12.03 12.04 551,999 -0.33(-2.65%)
Jan 30, 2024 12.21 12.53 12.15 12.36 488,928 +0.16(+1.30%)
Jan 29, 2024 11.96 12.24 11.90 12.20 309,071 +0.18(+1.48%)
Jan 26, 2024 12.11 12.25 11.90 12.03 273,188 +0.00(+0.00%)
Jan 25, 2024 12.29 12.29 11.93 12.03 423,907 -0.05(-0.41%)
Jan 24, 2024 12.21 12.35 12.00 12.08 437,348 +0.10(+0.83%)
Jan 23, 2024 11.90 12.03 11.70 11.98 440,274 +0.19(+1.60%)
Jan 22, 2024 11.40 11.84 11.37 11.79 482,288 +0.48(+4.21%)
Jan 19, 2024 11.25 11.38 11.01 11.31 408,533 +0.16(+1.42%)
Jan 18, 2024 10.94 11.15 10.89 11.15 359,581 +0.33(+3.02%)
Jan 17, 2024 10.91 10.92 10.65 10.83 380,699 -0.25(-2.24%)
Jan 16, 2024 11.05 11.18 11.01 11.07 343,829 -0.12(-1.06%)
Jan 12, 2024 11.30 11.43 11.13 11.19 278,418 -0.08(-0.70%)
Jan 11, 2024 11.74 11.77 11.04 11.27 537,183 -0.43(-3.64%)
Jan 10, 2024 11.62 11.74 11.57 11.70 460,462 +0.00(+0.00%)
Jan 09, 2024 11.82 11.86 11.66 11.70 376,815 -0.27(-2.24%)
Jan 08, 2024 11.98 12.07 11.90 11.97 647,697 -0.04(-0.33%)
Jan 05, 2024 12.05 12.34 11.93 12.01 490,913 -0.16(-1.30%)
Jan 04, 2024 12.17 12.32 11.87 12.16 579,486 -0.17(-1.37%)
Jan 03, 2024 12.29 12.46 12.12 12.33 559,916 -0.09(-0.72%)
Jan 02, 2024 12.13 12.43 12.00 12.42 712,728 +0.14(+1.13%)
Dec 29, 2023 12.44 12.46 12.13 12.28 419,994 -0.16(-1.27%)
Dec 28, 2023 12.39 12.56 12.26 12.44 308,527 +0.01(+0.08%)
Dec 27, 2023 12.14 12.61 12.12 12.43 569,582 +0.35(+2.87%)
Dec 26, 2023 11.80 12.12 11.76 12.09 390,727 +0.32(+2.70%)
Dec 22, 2023 11.79 11.82 11.58 11.77 481,022 +0.08(+0.68%)
Dec 21, 2023 11.44 11.69 11.41 11.69 357,327 +0.33(+2.88%)
Dec 20, 2023 11.39 11.85 11.32 11.36 625,763 -0.05(-0.43%)
Dec 19, 2023 11.30 11.50 11.25 11.41 595,612 +0.18(+1.59%)
Dec 18, 2023 11.03 11.32 10.90 11.23 525,173 +0.22(+1.98%)
Dec 15, 2023 10.97 11.07 10.76 11.01 3,883,194 +0.13(+1.18%)
Dec 14, 2023 10.70 10.91 10.59 10.89 927,409 +0.30(+2.81%)
Dec 13, 2023 10.26 10.59 9.983 10.59 731,065 +0.36(+3.49%)
Dec 12, 2023 10.01 10.27 9.963 10.23 598,774 +0.19(+1.87%)
Dec 11, 2023 9.825 10.06 9.785 10.04 523,968 +0.24(+2.43%)
Dec 08, 2023 9.557 9.825 9.538 9.805 272,687 +0.22(+2.28%)
Dec 07, 2023 9.428 9.646 9.379 9.587 331,167 +0.20(+2.11%)
Dec 06, 2023 9.597 9.740 9.388 9.388 473,466 -0.10(-1.10%)
Dec 05, 2023 9.537 9.646 9.319 9.493 627,245 -0.04(-0.47%)
Dec 04, 2023 9.398 9.577 9.364 9.537 424,868 +0.08(+0.84%)
Dec 01, 2023 9.111 9.488 8.972 9.458 606,157 +0.35(+3.81%)
Nov 30, 2023 9.507 9.512 9.032 9.111 865,276 -0.38(-3.97%)
Nov 29, 2023 9.666 9.755 9.418 9.488 472,687 -0.06(-0.62%)
Nov 28, 2023 9.775 9.775 9.517 9.547 401,463 -0.12(-1.23%)
Nov 27, 2023 9.636 9.775 9.517 9.666 348,831 +0.01(+0.10%)
Nov 24, 2023 9.765 9.815 9.636 9.656 122,840 -0.07(-0.71%)
Nov 22, 2023 9.775 9.913 9.627 9.726 298,808 +0.06(+0.61%)
Nov 21, 2023 9.775 9.819 9.578 9.666 303,847 -0.11(-1.11%)
Nov 20, 2023 9.745 9.933 9.637 9.775 558,991 +0.03(+0.30%)
Nov 17, 2023 9.676 9.800 9.607 9.745 494,900 +0.13(+1.33%)
Nov 16, 2023 9.568 9.627 9.420 9.617 369,684 +0.00(+0.00%)
Nov 15, 2023 9.795 9.913 9.548 9.617 489,342 -0.15(-1.52%)
Nov 14, 2023 9.282 9.775 9.282 9.765 822,509 +0.77(+8.55%)
Nov 13, 2023 9.114 9.114 8.877 8.996 332,230 -0.15(-1.62%)
Nov 10, 2023 8.917 9.262 8.858 9.144 445,003 +0.30(+3.34%)
Nov 09, 2023 9.163 9.272 8.818 8.848 408,225 -0.27(-2.92%)
Nov 08, 2023 9.232 9.420 8.936 9.114 429,099 -0.11(-1.18%)
Nov 07, 2023 8.838 9.573 8.838 9.222 640,368 +0.43(+4.94%)
Nov 06, 2023 8.956 8.966 8.719 8.788 423,358 -0.17(-1.87%)
Nov 03, 2023 8.848 8.996 8.793 8.956 444,688 +0.28(+3.18%)
Nov 02, 2023 8.562 8.714 8.491 8.680 392,908 +0.33(+3.90%)
Nov 01, 2023 8.354 8.369 8.167 8.354 430,394 +0.04(+0.47%)
Oct 31, 2023 8.266 8.409 8.177 8.315 344,785 +0.06(+0.72%)
Oct 30, 2023 8.246 8.345 8.029 8.256 362,959 +0.10(+1.21%)
Oct 27, 2023 8.098 8.167 7.999 8.157 497,474 -0.09(-1.08%)
Oct 26, 2023 8.335 8.404 8.108 8.246 465,052 -0.05(-0.59%)
Oct 25, 2023 8.443 8.485 8.266 8.295 459,399 -0.19(-2.21%)
Oct 24, 2023 8.424 8.532 8.295 8.483 360,208 +0.08(+0.94%)
Oct 23, 2023 8.276 8.512 8.276 8.404 376,474 +0.09(+1.07%)
Oct 20, 2023 8.276 8.364 8.197 8.315 498,628 +0.07(+0.84%)
Oct 19, 2023 8.433 8.433 8.246 8.246 469,057 -0.18(-2.11%)
Oct 18, 2023 8.433 8.522 8.320 8.424 275,328 -0.11(-1.27%)
Oct 17, 2023 8.384 8.567 8.286 8.532 607,244 +0.14(+1.65%)
Oct 16, 2023 8.384 8.542 8.384 8.394 407,895 +0.06(+0.71%)
Oct 13, 2023 8.374 8.488 8.108 8.335 477,342 -0.08(-0.94%)
Oct 12, 2023 8.710 8.710 8.251 8.414 514,649 -0.24(-2.74%)
Oct 11, 2023 8.749 8.848 8.601 8.650 618,170 -0.09(-1.02%)
Oct 10, 2023 9.035 9.153 8.729 8.739 608,638 -0.23(-2.53%)
Oct 09, 2023 8.818 9.045 8.591 8.966 461,628 +0.06(+0.66%)
Oct 06, 2023 8.325 9.141 8.325 8.907 839,380 +0.44(+5.24%)
Oct 05, 2023 9.094 9.134 8.453 8.463 940,978 -0.62(-6.79%)
Oct 04, 2023 8.798 9.173 8.517 9.079 1,019,579 +0.25(+2.79%)
Oct 03, 2023 10.47 10.47 8.714 8.833 1,202,183 -1.75(-16.54%)
Oct 02, 2023 10.61 10.70 10.49 10.58 597,103 +0.05(+0.47%)
Sep 29, 2023 10.46 10.62 10.41 10.53 581,252 +0.08(+0.75%)
Sep 28, 2023 10.41 10.60 10.34 10.46 687,939 +0.03(+0.28%)
Sep 27, 2023 10.14 10.52 10.14 10.43 436,998 +0.33(+3.22%)
Sep 26, 2023 10.35 10.39 10.05 10.10 479,296 -0.27(-2.57%)
Sep 25, 2023 10.25 10.39 10.33 10.37 441,923 +0.12(+1.16%)
Sep 22, 2023 10.11 10.28 10.03 10.25 790,726 +0.09(+0.87%)
Sep 21, 2023 9.755 10.19 9.706 10.16 555,455 +0.39(+4.04%)
Sep 20, 2023 9.854 9.962 9.726 9.765 361,387 -0.10(-1.00%)
Sep 19, 2023 9.765 9.888 9.666 9.864 418,218 +0.08(+0.81%)
Sep 18, 2023 9.795 9.840 9.666 9.785 545,975 -0.03(-0.30%)
Sep 15, 2023 9.627 9.992 9.627 9.814 2,370,532 +0.16(+1.63%)
Sep 14, 2023 9.469 9.745 9.439 9.656 439,719 +0.28(+2.94%)
Sep 13, 2023 9.538 9.558 9.296 9.380 477,053 -0.16(-1.65%)
Sep 12, 2023 9.469 9.656 9.084 9.538 610,886 +0.36(+3.87%)
Sep 11, 2023 9.262 9.320 9.163 9.183 346,852 -0.04(-0.43%)
Sep 08, 2023 9.213 9.341 9.055 9.222 400,799 +0.01(+0.11%)
Sep 07, 2023 9.380 9.380 9.114 9.213 529,006 -0.28(-2.91%)
Sep 06, 2023 9.607 9.696 9.410 9.489 360,470 -0.07(-0.72%)
Sep 05, 2023 9.745 9.755 9.331 9.558 486,875 -0.32(-3.20%)
Sep 01, 2023 9.962 10.08 9.795 9.873 526,618 -0.05(-0.50%)
Aug 31, 2023 9.952 10.09 9.903 9.923 637,107 -0.03(-0.30%)
Aug 30, 2023 9.814 10.01 9.765 9.952 341,065 +0.10(+1.00%)
Aug 29, 2023 9.686 9.864 9.617 9.854 244,340 +0.15(+1.52%)
Aug 28, 2023 9.676 9.804 9.647 9.706 231,331 +0.05(+0.51%)
Aug 25, 2023 9.538 9.716 9.499 9.656 408,624 +0.03(+0.31%)
Aug 24, 2023 9.676 9.696 9.558 9.627 444,495 -0.09(-0.91%)
Aug 23, 2023 9.813 9.853 9.700 9.715 328,429 -0.10(-1.00%)
Aug 22, 2023 9.833 9.872 9.735 9.813 417,707 +0.09(+0.91%)
Aug 21, 2023 9.696 9.764 9.637 9.725 548,412 +0.01(+0.10%)
Aug 18, 2023 9.862 9.961 9.578 9.715 633,103 -0.17(-1.69%)
Aug 17, 2023 9.951 10.02 9.794 9.882 466,341 -0.08(-0.79%)
Aug 16, 2023 9.911 10.03 9.897 9.961 466,039 +0.04(+0.40%)
Aug 15, 2023 9.774 9.961 9.627 9.921 444,406 +0.06(+0.60%)
Aug 14, 2023 9.862 9.892 9.666 9.862 486,552 -0.11(-1.08%)
Aug 11, 2023 9.853 9.990 9.725 9.970 533,203 +0.03(+0.35%)
Aug 10, 2023 10.15 10.23 9.926 9.936 747,149 -0.08(-0.78%)
Aug 09, 2023 9.813 10.13 9.813 10.01 690,464 +0.17(+1.69%)
Aug 08, 2023 10.85 10.86 9.411 9.848 1,937,292 -1.61(-14.08%)
Aug 07, 2023 11.39 11.51 11.30 11.46 486,067 +0.14(+1.21%)
Aug 04, 2023 11.87 11.91 11.31 11.32 535,764 -0.54(-4.55%)
Aug 03, 2023 11.83 11.90 11.73 11.86 415,051 +0.00(+0.00%)
Aug 02, 2023 11.92 12.01 11.80 11.86 721,529 -0.13(-1.06%)
Aug 01, 2023 11.87 12.14 11.75 11.99 602,635 +0.20(+1.66%)
Jul 31, 2023 11.86 11.87 11.74 11.80 478,899 -0.04(-0.33%)
Jul 28, 2023 11.57 11.86 11.57 11.83 408,776 +0.36(+3.17%)
Jul 27, 2023 11.57 11.68 11.45 11.47 407,823 -0.05(-0.43%)
Jul 26, 2023 11.48 11.60 11.45 11.52 275,129 +0.03(+0.26%)
Jul 25, 2023 11.46 11.59 11.37 11.49 347,791 +0.03(+0.26%)
Jul 24, 2023 11.30 11.53 11.30 11.46 287,910 +0.09(+0.78%)
Jul 21, 2023 11.43 11.50 11.25 11.37 491,703 +0.05(+0.43%)
Jul 20, 2023 11.62 11.73 11.25 11.32 447,048 -0.24(-2.04%)
Jul 19, 2023 11.80 11.88 11.41 11.56 420,067 -0.21(-1.75%)
Jul 18, 2023 11.54 11.83 11.45 11.77 439,585 +0.20(+1.70%)
Jul 17, 2023 11.26 11.69 11.26 11.57 480,829 +0.31(+2.79%)
Jul 14, 2023 11.49 11.56 11.16 11.26 403,667 -0.29(-2.55%)
Jul 13, 2023 11.22 11.59 11.19 11.55 500,080 +0.36(+3.25%)
Jul 12, 2023 11.26 11.31 11.17 11.19 472,829 +0.09(+0.80%)
Jul 11, 2023 11.02 11.12 10.88 11.10 336,535 +0.11(+0.98%)
Jul 10, 2023 10.62 11.02 10.62 10.99 488,624 +0.29(+2.75%)
Jul 07, 2023 10.62 10.82 10.56 10.70 371,475 +0.11(+1.02%)
Jul 06, 2023 10.45 10.62 10.27 10.59 411,438 +0.02(+0.19%)
Jul 05, 2023 10.67 10.67 10.39 10.57 518,523 -0.18(-1.64%)
Jul 03, 2023 10.77 10.93 10.64 10.75 162,696 -0.06(-0.55%)
Jun 30, 2023 10.79 11.02 10.73 10.80 657,876 +0.07(+0.64%)
Jun 29, 2023 10.35 10.75 10.35 10.74 643,651 +0.38(+3.70%)
Jun 28, 2023 10.21 10.37 10.21 10.35 347,246 +0.09(+0.86%)
Jun 27, 2023 10.14 10.34 10.12 10.26 380,605 +0.13(+1.26%)
Jun 26, 2023 10.11 10.35 10.10 10.14 432,688 -0.04(-0.39%)
Jun 23, 2023 10.24 10.30 9.970 10.18 4,027,939 -0.19(-1.80%)
Jun 22, 2023 10.50 10.50 10.25 10.36 582,112 -0.15(-1.40%)
Jun 21, 2023 10.55 10.70 10.49 10.51 433,373 -0.07(-0.65%)
Jun 20, 2023 10.45 10.61 10.33 10.58 578,119 +0.13(+1.22%)
Jun 16, 2023 10.62 10.64 10.36 10.45 1,946,942 +0.00(+0.00%)
Jun 15, 2023 10.64 10.72 10.34 10.45 598,137 -0.12(-1.11%)
Jun 14, 2023 10.49 10.60 10.41 10.57 676,325 +0.13(+1.22%)
Jun 13, 2023 10.38 10.63 10.29 10.44 523,878 +0.06(+0.57%)
Jun 12, 2023 10.17 10.49 10.06 10.38 466,718 +0.19(+1.83%)
Jun 09, 2023 10.33 10.43 10.17 10.20 399,355 -0.15(-1.42%)
Jun 08, 2023 10.34 10.48 10.26 10.34 427,893 -0.05(-0.47%)
Jun 07, 2023 10.25 10.54 10.25 10.39 622,544 +0.21(+2.02%)
Jun 06, 2023 9.813 10.33 9.764 10.19 537,722 +0.32(+3.28%)
Jun 05, 2023 10.43 10.43 9.767 9.862 642,673 -0.51(-4.92%)
Jun 02, 2023 9.794 10.40 9.784 10.37 733,581 +0.71(+7.31%)
Jun 01, 2023 9.548 9.720 9.058 9.666 799,697 +0.04(+0.41%)
May 31, 2023 9.480 9.696 9.264 9.627 2,373,655 +0.04(+0.41%)
May 30, 2023 9.607 9.961 9.303 9.588 775,241 -0.01(-0.10%)
May 26, 2023 9.166 9.607 9.166 9.597 341,269 +0.47(+5.16%)
May 25, 2023 9.019 9.263 8.951 9.126 457,861 +0.10(+1.08%)
May 24, 2023 8.951 9.048 8.912 9.029 371,491 +0.04(+0.43%)
May 23, 2023 9.136 9.341 8.912 8.990 522,543 -0.20(-2.23%)
May 22, 2023 9.078 9.331 8.951 9.195 671,626 +0.14(+1.51%)
May 19, 2023 9.078 9.078 8.806 9.058 499,966 +0.08(+0.87%)
May 18, 2023 9.048 9.122 8.775 8.980 556,573 -0.09(-0.97%)
May 17, 2023 8.921 9.156 8.804 9.068 567,257 +0.17(+1.86%)
May 16, 2023 9.009 9.100 8.882 8.902 461,949 -0.15(-1.62%)
May 15, 2023 8.795 9.141 8.746 9.048 618,974 +0.27(+3.11%)
May 12, 2023 8.648 8.795 8.267 8.775 430,010 +0.15(+1.70%)
May 11, 2023 8.511 8.668 8.414 8.629 579,355 +0.13(+1.49%)
May 10, 2023 7.926 8.511 7.887 8.502 684,791 +0.66(+8.47%)
May 09, 2023 7.223 7.974 7.223 7.838 1,061,462 +0.75(+10.61%)
May 08, 2023 7.116 7.296 7.008 7.086 397,489 +0.02(+0.28%)
May 05, 2023 7.106 7.204 7.023 7.067 379,340 +0.08(+1.12%)
May 04, 2023 7.067 7.140 6.950 6.989 343,849 -0.11(-1.51%)
May 03, 2023 7.155 7.272 7.077 7.096 466,103 -0.03(-0.41%)
May 02, 2023 7.418 7.418 7.106 7.125 423,783 -0.33(-4.45%)
May 01, 2023 7.457 7.604 7.360 7.457 394,784 +0.00(+0.00%)
Apr 28, 2023 7.584 7.643 7.379 7.457 536,779 -0.15(-1.93%)
Apr 27, 2023 7.750 7.795 7.418 7.604 369,054 -0.15(-1.89%)
Apr 26, 2023 7.692 7.979 7.584 7.750 717,835 +0.04(+0.51%)
Apr 25, 2023 7.779 7.779 7.643 7.711 366,334 -0.16(-1.99%)
Apr 24, 2023 7.867 7.984 7.789 7.867 287,759 +0.00(+0.00%)
Apr 21, 2023 7.906 7.989 7.818 7.867 361,931 -0.05(-0.62%)
Apr 20, 2023 7.897 7.989 7.843 7.916 375,417 +0.01(+0.12%)
Apr 19, 2023 7.926 7.940 7.818 7.906 541,709 -0.08(-0.98%)
Apr 18, 2023 7.857 8.014 7.799 7.984 502,852 +0.14(+1.74%)
Apr 17, 2023 7.721 7.857 7.643 7.848 341,399 +0.08(+1.01%)
Apr 14, 2023 7.818 7.897 7.701 7.770 323,996 -0.03(-0.38%)
Apr 13, 2023 7.731 7.965 7.701 7.799 377,755 +0.08(+1.01%)
Apr 12, 2023 7.965 8.014 7.721 7.721 354,604 -0.20(-2.59%)
Apr 11, 2023 8.033 8.059 7.867 7.926 347,701 -0.08(-0.98%)
Apr 10, 2023 7.838 8.082 7.749 8.004 1,208,892 +0.14(+1.74%)
Apr 06, 2023 8.131 8.131 7.823 7.867 419,803 -0.23(-2.89%)
Apr 05, 2023 8.121 8.228 8.043 8.102 435,577 -0.06(-0.78%)
Apr 04, 2023 8.521 8.590 7.906 8.165 441,502 -0.37(-4.29%)
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.