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

Kadmon Holdings Llc (NY: KDMN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2019 2.340 2.370 2.220 2.350 1,006,076 +0.01(+0.43%)
Apr 29, 2019 2.270 2.470 2.270 2.340 892,295 +0.07(+3.08%)
Apr 26, 2019 2.260 2.290 2.200 2.270 580,700 +0.02(+0.89%)
Apr 25, 2019 2.210 2.270 2.140 2.250 639,526 +0.04(+1.81%)
Apr 24, 2019 2.220 2.270 2.180 2.210 581,163 +0.00(+0.00%)
Apr 23, 2019 2.280 2.320 2.200 2.210 494,870 -0.06(-2.64%)
Apr 22, 2019 2.320 2.370 2.250 2.270 353,481 -0.03(-1.30%)
Apr 18, 2019 2.370 2.400 2.220 2.300 415,200 -0.08(-3.36%)
Apr 17, 2019 2.540 2.550 2.340 2.380 704,498 -0.14(-5.56%)
Apr 16, 2019 2.540 2.570 2.500 2.520 497,410 -0.01(-0.40%)
Apr 15, 2019 2.660 2.660 2.520 2.530 532,305 -0.14(-5.24%)
Apr 12, 2019 2.750 2.770 2.630 2.670 3,031,400 -0.06(-2.20%)
Apr 11, 2019 2.780 2.794 2.720 2.730 273,287 -0.05(-1.80%)
Apr 10, 2019 2.740 2.815 2.740 2.780 236,101 +0.04(+1.46%)
Apr 09, 2019 2.860 2.860 2.740 2.740 428,392 -0.12(-4.20%)
Apr 08, 2019 2.890 2.890 2.820 2.860 320,805 -0.04(-1.38%)
Apr 05, 2019 2.840 2.910 2.840 2.900 479,300 +0.06(+2.11%)
Apr 04, 2019 2.870 2.890 2.740 2.840 491,281 -0.03(-1.05%)
Apr 03, 2019 2.850 2.950 2.820 2.870 677,604 +0.03(+1.06%)
Apr 02, 2019 2.780 2.865 2.700 2.840 603,958 +0.07(+2.53%)
Apr 01, 2019 2.670 2.820 2.660 2.770 970,172 +0.13(+4.92%)
Mar 29, 2019 2.640 2.700 2.600 2.640 409,100 +0.03(+1.15%)
Mar 28, 2019 2.620 2.688 2.550 2.610 363,963 -0.01(-0.38%)
Mar 27, 2019 2.800 2.810 2.610 2.620 578,701 -0.20(-7.09%)
Mar 26, 2019 2.770 2.850 2.740 2.820 680,896 +0.06(+2.17%)
Mar 25, 2019 2.780 2.790 2.620 2.760 714,525 -0.01(-0.36%)
Mar 22, 2019 2.950 3.080 2.770 2.770 2,538,300 -0.19(-6.42%)
Mar 21, 2019 2.830 3.010 2.780 2.960 1,597,334 +0.10(+3.50%)
Mar 20, 2019 2.950 2.990 2.850 2.860 514,559 -0.05(-1.72%)
Mar 19, 2019 2.910 2.990 2.810 2.910 830,321 +0.00(+0.00%)
Mar 18, 2019 2.760 2.970 2.760 2.910 735,562 +0.14(+5.05%)
Mar 15, 2019 2.760 2.820 2.750 2.770 878,100 +0.03(+1.09%)
Mar 14, 2019 2.830 2.930 2.730 2.740 761,745 -0.16(-5.52%)
Mar 13, 2019 3.000 3.040 2.870 2.900 663,059 -0.09(-3.01%)
Mar 12, 2019 2.860 3.000 2.800 2.990 3,157,668 +0.14(+4.91%)
Mar 11, 2019 2.750 2.860 2.680 2.850 664,578 +0.09(+3.26%)
Mar 08, 2019 2.620 2.775 2.580 2.760 880,800 +0.11(+4.15%)
Mar 07, 2019 2.740 2.750 2.620 2.650 465,290 -0.09(-3.28%)
Mar 06, 2019 2.790 2.800 2.650 2.740 669,578 -0.07(-2.49%)
Mar 05, 2019 2.890 2.940 2.760 2.810 661,597 -0.09(-3.10%)
Mar 04, 2019 2.860 2.930 2.790 2.900 830,604 +0.04(+1.40%)
Mar 01, 2019 2.970 3.050 2.780 2.860 827,400 -0.11(-3.70%)
Feb 28, 2019 2.960 2.990 2.660 2.970 821,738 +0.01(+0.34%)
Feb 27, 2019 2.820 3.000 2.750 2.960 1,455,134 +0.16(+5.71%)
Feb 26, 2019 2.760 2.850 2.610 2.800 2,684,287 +0.17(+6.46%)
Feb 25, 2019 2.540 2.665 2.520 2.630 1,396,112 +0.11(+4.37%)
Feb 22, 2019 2.430 2.520 2.390 2.520 762,100 +0.10(+4.13%)
Feb 21, 2019 2.400 2.430 2.380 2.420 507,344 +0.01(+0.41%)
Feb 20, 2019 2.320 2.435 2.310 2.410 607,475 +0.06(+2.55%)
Feb 19, 2019 2.300 2.420 2.270 2.350 688,710 +0.06(+2.62%)
Feb 15, 2019 2.270 2.360 2.230 2.290 1,043,900 +0.03(+1.33%)
Feb 14, 2019 2.220 2.270 2.160 2.260 322,832 +0.06(+2.73%)
Feb 13, 2019 2.170 2.230 2.112 2.200 315,735 +0.01(+0.46%)
Feb 12, 2019 2.200 2.280 2.160 2.190 289,554 +0.00(+0.00%)
Feb 11, 2019 2.200 2.240 2.130 2.190 190,308 +0.02(+0.92%)
Feb 08, 2019 2.200 2.270 2.100 2.170 507,600 -0.05(-2.25%)
Feb 07, 2019 2.260 2.265 2.160 2.220 402,604 -0.05(-2.20%)
Feb 06, 2019 2.270 2.305 2.250 2.270 230,218 -0.02(-0.87%)
Feb 05, 2019 2.300 2.350 2.210 2.290 338,525 +0.00(+0.00%)
Feb 04, 2019 2.370 2.460 2.280 2.290 517,809 -0.10(-4.18%)
Feb 01, 2019 2.400 2.400 2.320 2.390 261,100 -0.02(-0.83%)
Jan 31, 2019 2.290 2.450 2.280 2.410 1,022,844 +0.14(+6.17%)
Jan 30, 2019 2.220 2.300 2.190 2.270 559,842 +0.06(+2.71%)
Jan 29, 2019 2.220 2.250 2.170 2.210 249,023 -0.01(-0.45%)
Jan 28, 2019 2.290 2.350 2.195 2.220 300,928 -0.11(-4.72%)
Jan 25, 2019 2.240 2.380 2.240 2.330 627,900 +0.12(+5.43%)
Jan 24, 2019 2.190 2.250 2.190 2.210 108,320 +0.01(+0.45%)
Jan 23, 2019 2.270 2.310 2.098 2.200 385,031 -0.07(-3.08%)
Jan 22, 2019 2.390 2.390 2.250 2.270 345,922 -0.14(-5.81%)
Jan 18, 2019 2.460 2.470 2.360 2.410 246,800 -0.04(-1.63%)
Jan 17, 2019 2.450 2.500 2.420 2.450 430,956 +0.01(+0.41%)
Jan 16, 2019 2.460 2.515 2.430 2.440 536,874 +0.01(+0.41%)
Jan 15, 2019 2.400 2.480 2.395 2.430 645,553 +0.03(+1.25%)
Jan 14, 2019 2.420 2.470 2.370 2.400 299,948 -0.04(-1.64%)
Jan 11, 2019 2.410 2.450 2.390 2.440 279,900 +0.01(+0.41%)
Jan 10, 2019 2.370 2.450 2.330 2.430 438,115 +0.04(+1.67%)
Jan 09, 2019 2.490 2.550 2.370 2.390 460,517 -0.10(-4.02%)
Jan 08, 2019 2.450 2.510 2.350 2.490 582,301 +0.07(+2.89%)
Jan 07, 2019 2.330 2.430 2.300 2.420 3,080,585 +0.12(+5.22%)
Jan 04, 2019 2.180 2.340 2.170 2.300 1,123,400 +0.14(+6.48%)
Jan 03, 2019 2.270 2.270 2.140 2.160 583,230 -0.10(-4.42%)
Jan 02, 2019 2.050 2.312 2.020 2.260 13,052,003 +0.18(+8.65%)
Dec 31, 2018 1.920 2.100 1.880 2.080 937,100 +0.15(+7.77%)
Dec 28, 2018 2.070 2.180 1.890 1.930 638,400 -0.14(-6.76%)
Dec 27, 2018 2.080 2.140 1.880 2.070 663,872 -0.03(-1.43%)
Dec 26, 2018 2.030 2.110 1.920 2.100 647,381 +0.10(+5.00%)
Dec 24, 2018 1.900 2.060 1.900 2.000 257,300 +0.07(+3.63%)
Dec 21, 2018 2.040 2.055 1.880 1.930 1,188,600 -0.12(-5.85%)
Dec 20, 2018 2.100 2.140 2.020 2.050 522,845 -0.07(-3.30%)
Dec 19, 2018 2.330 2.380 2.095 2.120 682,582 -0.23(-9.79%)
Dec 18, 2018 2.400 2.406 2.285 2.350 538,413 -0.05(-2.08%)
Dec 17, 2018 2.470 2.550 2.360 2.400 598,273 -0.07(-2.83%)
Dec 14, 2018 2.280 2.485 2.220 2.470 764,300 +0.18(+7.86%)
Dec 13, 2018 2.090 2.320 2.072 2.290 535,368 +0.17(+8.02%)
Dec 12, 2018 2.280 2.360 2.090 2.120 1,781,698 -0.15(-6.61%)
Dec 11, 2018 2.460 2.500 2.250 2.270 584,083 -0.16(-6.58%)
Dec 10, 2018 2.340 2.430 2.300 2.430 408,598 +0.08(+3.40%)
Dec 07, 2018 2.400 2.490 2.320 2.350 228,700 -0.06(-2.49%)
Dec 06, 2018 2.440 2.470 2.360 2.410 499,296 -0.09(-3.60%)
Dec 04, 2018 2.520 2.690 2.470 2.500 772,000 +0.02(+0.81%)
Dec 03, 2018 2.490 2.680 2.430 2.480 620,011 +0.04(+1.64%)
Nov 30, 2018 2.480 2.540 2.420 2.440 467,500 -0.04(-1.61%)
Nov 29, 2018 2.680 2.810 2.470 2.480 838,107 -0.20(-7.46%)
Nov 28, 2018 2.650 2.700 2.505 2.680 551,648 +0.05(+1.90%)
Nov 27, 2018 2.540 2.680 2.540 2.630 167,897 +0.05(+1.94%)
Nov 26, 2018 2.800 2.850 2.410 2.580 1,315,707 -0.19(-6.86%)
Nov 23, 2018 2.580 2.800 2.580 2.770 138,400 +0.16(+6.13%)
Nov 21, 2018 2.610 2.610 2.610 0 +0.06(+2.35%)
Nov 20, 2018 2.470 2.620 2.360 2.550 301,654 +0.03(+1.19%)
Nov 19, 2018 2.620 2.650 2.475 2.520 317,300 -0.10(-3.82%)
Nov 16, 2018 2.540 2.720 2.490 2.620 596,100 +0.05(+1.95%)
Nov 15, 2018 2.420 2.590 2.420 2.570 227,629 +0.12(+4.90%)
Nov 14, 2018 2.550 2.550 2.410 2.450 242,909 -0.09(-3.54%)
Nov 13, 2018 2.440 2.580 2.401 2.540 267,256 +0.09(+3.67%)
Nov 12, 2018 2.610 2.610 2.370 2.450 788,163 -0.19(-7.20%)
Nov 09, 2018 2.690 2.740 2.570 2.640 493,600 -0.05(-1.86%)
Nov 08, 2018 2.710 2.800 2.660 2.690 998,784 -0.02(-0.74%)
Nov 07, 2018 2.700 2.740 2.550 2.710 755,638 +0.05(+1.88%)
Nov 06, 2018 2.670 2.770 2.635 2.660 437,289 -0.02(-0.75%)
Nov 05, 2018 2.750 2.830 2.645 2.680 698,605 -0.04(-1.47%)
Nov 02, 2018 2.560 2.760 2.520 2.720 698,400 +0.17(+6.67%)
Nov 01, 2018 2.370 2.640 2.310 2.550 978,322 +0.18(+7.59%)
Oct 31, 2018 2.410 2.448 2.300 2.370 893,828 -0.01(-0.42%)
Oct 30, 2018 2.390 2.530 2.315 2.380 1,268,203 -0.01(-0.42%)
Oct 29, 2018 2.370 2.490 2.260 2.390 1,160,666 +0.03(+1.27%)
Oct 26, 2018 1.980 2.430 1.880 2.360 2,322,300 +0.36(+18.00%)
Oct 25, 2018 2.090 2.200 1.990 2.000 1,527,555 -0.07(-3.38%)
Oct 24, 2018 2.290 2.300 2.060 2.070 816,446 -0.23(-10.00%)
Oct 23, 2018 2.330 2.370 2.240 2.300 552,114 -0.08(-3.36%)
Oct 22, 2018 2.610 2.610 2.270 2.380 1,269,735 -0.23(-8.81%)
Oct 19, 2018 2.740 2.770 2.600 2.610 710,900 -0.13(-4.74%)
Oct 18, 2018 2.870 2.870 2.730 2.740 600,600 -0.13(-4.53%)
Oct 17, 2018 3.160 3.210 2.700 2.870 1,635,182 -0.02(-0.69%)
Oct 16, 2018 2.710 2.910 2.690 2.890 634,878 +0.19(+7.04%)
Oct 15, 2018 2.760 2.760 2.690 2.700 427,449 -0.04(-1.46%)
Oct 12, 2018 2.800 2.800 2.720 2.740 533,200 -0.02(-0.72%)
Oct 11, 2018 2.740 2.840 2.620 2.760 725,537 -0.02(-0.72%)
Oct 10, 2018 2.920 2.920 2.770 2.780 789,642 -0.14(-4.79%)
Oct 09, 2018 2.950 3.020 2.910 2.920 724,550 -0.06(-2.01%)
Oct 08, 2018 2.980 3.120 2.920 2.980 676,653 +0.00(+0.00%)
Oct 05, 2018 3.050 3.090 2.920 2.980 700,900 -0.06(-1.97%)
Oct 04, 2018 3.140 3.140 3.030 3.040 577,530 -0.10(-3.18%)
Oct 03, 2018 3.110 3.160 3.020 3.140 443,437 +0.03(+0.96%)
Oct 02, 2018 3.250 3.250 3.000 3.110 990,158 -0.13(-4.01%)
Oct 01, 2018 3.360 3.360 3.220 3.240 809,067 -0.10(-2.99%)
Sep 28, 2018 3.450 3.460 3.310 3.340 505,200 -0.13(-3.75%)
Sep 27, 2018 3.470 3.510 3.450 3.470 317,326 +0.00(+0.00%)
Sep 26, 2018 3.640 3.650 3.470 3.470 562,961 -0.16(-4.41%)
Sep 25, 2018 3.400 3.820 3.400 3.630 1,240,754 +0.22(+6.45%)
Sep 24, 2018 3.320 3.440 3.300 3.410 821,384 +0.07(+2.10%)
Sep 21, 2018 3.320 3.360 3.285 3.340 3,593,300 -0.01(-0.30%)
Sep 20, 2018 3.350 3.390 3.310 3.350 493,165 +0.01(+0.30%)
Sep 19, 2018 3.330 3.430 3.310 3.340 820,694 +0.00(+0.00%)
Sep 18, 2018 3.350 3.410 3.290 3.340 2,795,204 -0.02(-0.60%)
Sep 17, 2018 3.530 3.565 3.310 3.360 693,712 -0.18(-5.08%)
Sep 14, 2018 3.600 3.610 3.540 3.540 287,900 -0.04(-1.12%)
Sep 13, 2018 3.640 3.640 3.550 3.580 598,476 -0.04(-1.10%)
Sep 12, 2018 3.650 3.655 3.530 3.620 357,264 -0.03(-0.82%)
Sep 11, 2018 3.640 3.660 3.560 3.650 312,413 +0.01(+0.27%)
Sep 10, 2018 3.620 3.730 3.560 3.640 514,360 +0.06(+1.68%)
Sep 07, 2018 3.670 3.750 3.460 3.580 558,100 -0.10(-2.72%)
Sep 06, 2018 3.890 3.910 3.620 3.680 705,185 -0.20(-5.15%)
Sep 05, 2018 4.020 4.078 3.860 3.880 632,048 -0.15(-3.72%)
Sep 04, 2018 4.310 4.330 3.990 4.030 665,029 -0.28(-6.50%)
Aug 31, 2018 4.310 4.310 4.310 0 +0.03(+0.70%)
Aug 30, 2018 3.930 4.290 3.930 4.280 1,318,188 +0.34(+8.63%)
Aug 29, 2018 3.960 4.010 3.900 3.940 642,866 -0.01(-0.25%)
Aug 28, 2018 3.990 4.030 3.920 3.950 940,463 -0.05(-1.25%)
Aug 27, 2018 3.840 4.040 3.840 4.000 768,425 +0.16(+4.17%)
Aug 24, 2018 3.830 3.980 3.760 3.840 1,364,900 +0.09(+2.40%)
Aug 23, 2018 3.600 3.770 3.580 3.750 1,184,705 +0.14(+3.88%)
Aug 22, 2018 3.410 3.620 3.410 3.610 1,176,027 +0.17(+4.94%)
Aug 21, 2018 3.380 3.500 3.380 3.440 765,492 +0.07(+2.08%)
Aug 20, 2018 3.400 3.410 3.290 3.370 335,389 -0.01(-0.30%)
Aug 17, 2018 3.390 3.450 3.310 3.380 482,400 -0.01(-0.29%)
Aug 16, 2018 3.320 3.440 3.280 3.390 615,833 +0.07(+2.11%)
Aug 15, 2018 3.400 3.400 3.250 3.320 1,089,203 -0.04(-1.19%)
Aug 14, 2018 3.460 3.560 3.360 3.360 615,336 -0.11(-3.17%)
Aug 13, 2018 3.400 3.510 3.360 3.470 572,703 +0.07(+2.06%)
Aug 10, 2018 3.310 3.470 3.310 3.400 896,700 +0.14(+4.29%)
Aug 09, 2018 3.250 3.330 3.210 3.260 574,392 -0.01(-0.31%)
Aug 08, 2018 3.270 3.270 3.220 3.270 244,940 +0.02(+0.62%)
Aug 07, 2018 3.290 3.320 3.230 3.250 455,404 -0.02(-0.61%)
Aug 06, 2018 3.340 3.340 3.250 3.270 316,010 -0.07(-2.10%)
Aug 03, 2018 3.420 3.430 3.330 3.340 304,300 -0.07(-2.05%)
Aug 02, 2018 3.400 3.440 3.330 3.410 280,242 +0.02(+0.59%)
Aug 01, 2018 3.410 3.490 3.330 3.390 489,991 -0.01(-0.29%)
Jul 31, 2018 3.370 3.430 3.310 3.400 365,708 +0.05(+1.49%)
Jul 30, 2018 3.350 3.410 3.200 3.350 455,553 +0.00(+0.00%)
Jul 27, 2018 3.480 3.510 3.330 3.350 444,800 -0.12(-3.46%)
Jul 26, 2018 3.390 3.500 3.340 3.470 328,501 +0.08(+2.36%)
Jul 25, 2018 3.360 3.430 3.340 3.390 721,451 +0.01(+0.30%)
Jul 24, 2018 3.380 3.400 3.340 3.380 534,019 +0.00(+0.00%)
Jul 23, 2018 3.350 3.400 3.290 3.380 717,026 +0.00(+0.00%)
Jul 20, 2018 3.440 3.440 3.330 3.380 870,565 -0.05(-1.46%)
Jul 19, 2018 3.380 3.490 3.349 3.430 445,704 +0.03(+0.88%)
Jul 18, 2018 3.410 3.510 3.360 3.400 944,380 -0.02(-0.58%)
Jul 17, 2018 3.300 3.490 3.290 3.420 533,884 +0.10(+3.01%)
Jul 16, 2018 3.310 3.350 3.250 3.320 523,763 +0.02(+0.61%)
Jul 13, 2018 3.350 3.360 3.290 3.300 400,103 -0.07(-2.08%)
Jul 12, 2018 3.440 3.510 3.324 3.370 643,256 -0.04(-1.17%)
Jul 11, 2018 3.570 3.579 3.380 3.410 847,560 -0.19(-5.28%)
Jul 10, 2018 3.840 3.910 3.470 3.600 1,014,875 -0.24(-6.25%)
Jul 09, 2018 3.980 4.035 3.790 3.840 407,665 -0.12(-3.03%)
Jul 06, 2018 4.000 4.130 3.830 3.960 602,160 -0.04(-1.00%)
Jul 05, 2018 4.030 4.090 3.940 4.000 295,854 -0.02(-0.50%)
Jul 03, 2018 4.020 4.020 4.020 0 +0.00(+0.00%)
Jul 02, 2018 3.980 4.030 3.950 4.020 486,033 +0.03(+0.75%)
Jun 29, 2018 3.890 4.090 3.860 3.990 637,869 +0.10(+2.57%)
Jun 28, 2018 3.950 3.972 3.805 3.890 783,568 -0.07(-1.77%)
Jun 27, 2018 4.100 4.180 3.950 3.960 1,233,522 -0.13(-3.18%)
Jun 26, 2018 3.880 4.180 3.855 4.090 2,139,533 +0.21(+5.41%)
Jun 25, 2018 3.870 3.980 3.760 3.880 1,305,269 +0.01(+0.26%)
Jun 22, 2018 3.740 3.890 3.580 3.870 10,924,465 +0.15(+4.03%)
Jun 21, 2018 3.780 3.780 3.640 3.720 866,901 -0.04(-1.06%)
Jun 20, 2018 3.580 3.775 3.580 3.760 720,514 +0.20(+5.62%)
Jun 19, 2018 3.830 3.830 3.420 3.560 1,428,148 -0.26(-6.81%)
Jun 18, 2018 3.800 3.900 3.740 3.820 1,870,836 +0.02(+0.53%)
Jun 15, 2018 3.900 3.740 3.800 1,361,301 +0.05(+1.33%)
Jun 14, 2018 3.840 3.900 3.720 3.750 650,726 -0.08(-2.09%)
Jun 13, 2018 3.720 3.855 3.597 3.830 1,247,106 +0.15(+4.08%)
Jun 12, 2018 3.500 3.960 3.500 3.680 7,630,510 +0.33(+9.85%)
Jun 11, 2018 3.490 3.513 3.350 3.350 394,991 -0.15(-4.29%)
Jun 08, 2018 3.600 3.610 3.220 3.500 440,844 -0.12(-3.31%)
Jun 07, 2018 3.730 3.750 3.600 3.620 167,088 -0.10(-2.69%)
Jun 06, 2018 3.720 140,317 +0.01(+0.27%)
Jun 05, 2018 3.750 3.780 3.670 3.710 150,103 -0.03(-0.80%)
Jun 04, 2018 3.740 3.750 3.630 3.740 225,227 +0.01(+0.27%)
Jun 01, 2018 3.640 3.780 3.570 3.730 228,433 +0.12(+3.32%)
May 31, 2018 3.620 3.730 3.600 3.610 297,582 -0.03(-0.82%)
May 30, 2018 3.560 3.770 3.560 3.640 348,583 +0.08(+2.25%)
May 29, 2018 3.560 3.650 3.520 3.560 250,729 -0.04(-1.11%)
May 25, 2018 3.600 3.600 3.600 0 -0.06(-1.64%)
May 24, 2018 3.670 3.700 3.610 3.660 208,400 -0.03(-0.81%)
May 23, 2018 3.700 3.785 3.680 3.690 202,910 -0.04(-1.07%)
May 22, 2018 3.710 3.830 3.690 3.730 210,205 +0.03(+0.81%)
May 21, 2018 3.790 3.790 3.690 3.700 205,989 -0.05(-1.33%)
May 18, 2018 3.790 3.840 3.710 3.750 253,952 -0.03(-0.79%)
May 17, 2018 3.820 3.850 3.760 3.780 285,773 -0.06(-1.56%)
May 16, 2018 3.750 3.990 3.710 3.840 544,857 +0.09(+2.40%)
May 15, 2018 3.690 3.820 3.670 3.750 385,875 +0.06(+1.63%)
May 14, 2018 3.720 3.850 3.670 3.690 281,480 -0.01(-0.27%)
May 11, 2018 3.710 3.810 3.665 3.700 625,755 -0.02(-0.54%)
May 10, 2018 3.970 3.970 3.705 3.720 520,763 -0.24(-6.06%)
May 09, 2018 3.960 4.070 3.950 3.960 200,798 +0.09(+2.33%)
May 08, 2018 3.880 3.880 3.470 3.870 485,208 -0.03(-0.77%)
May 07, 2018 3.940 4.000 3.890 3.900 167,919 -0.04(-1.02%)
May 04, 2018 3.870 3.970 3.820 3.940 208,716 +0.06(+1.55%)
May 03, 2018 4.100 4.140 3.740 3.880 799,478 -0.26(-6.28%)
May 02, 2018 3.990 4.260 3.990 4.140 573,148 +0.12(+2.99%)
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.