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

Applied Genetic Tech (NQ: AGTC )

0.3936 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 30, 2022 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, 2020 3.940 3.940 3.560 3.730 286,651 -0.13(-3.37%)
Apr 29, 2020 4.000 4.200 3.830 3.860 261,365 -0.05(-1.28%)
Apr 28, 2020 4.090 4.090 3.830 3.910 130,381 -0.06(-1.51%)
Apr 27, 2020 3.980 4.140 3.920 3.970 200,239 +0.08(+2.06%)
Apr 24, 2020 3.900 3.970 3.850 3.890 101,600 +0.02(+0.52%)
Apr 23, 2020 4.030 4.170 3.850 3.870 179,934 -0.08(-2.03%)
Apr 22, 2020 4.030 4.040 3.920 3.950 119,044 +0.04(+1.02%)
Apr 21, 2020 3.940 4.067 3.850 3.910 99,784 -0.09(-2.25%)
Apr 20, 2020 4.110 4.150 3.920 4.000 136,630 -0.05(-1.23%)
Apr 17, 2020 4.040 4.215 3.980 4.050 97,700 +0.13(+3.32%)
Apr 16, 2020 4.200 4.280 3.880 3.920 173,169 -0.18(-4.39%)
Apr 15, 2020 3.740 4.220 3.630 4.100 215,310 +0.25(+6.49%)
Apr 14, 2020 3.830 4.010 3.800 3.850 146,004 +0.15(+4.05%)
Apr 13, 2020 3.700 3.820 3.570 3.700 159,733 +0.08(+2.07%)
Apr 09, 2020 3.460 3.707 3.410 3.625 121,600 +0.25(+7.57%)
Apr 08, 2020 3.250 3.430 3.220 3.370 68,892 +0.17(+5.31%)
Apr 07, 2020 3.460 3.545 3.180 3.200 176,245 -0.14(-4.19%)
Apr 06, 2020 3.100 3.420 3.100 3.340 239,928 +0.34(+11.33%)
Apr 03, 2020 3.210 3.290 2.910 3.000 112,800 -0.24(-7.41%)
Apr 02, 2020 3.000 3.320 2.860 3.240 235,449 +0.19(+6.23%)
Apr 01, 2020 3.120 3.210 3.020 3.050 170,629 -0.23(-7.01%)
Mar 31, 2020 3.250 3.400 3.060 3.280 176,400 +0.00(+0.00%)
Mar 30, 2020 3.340 3.390 3.160 3.280 134,531 -0.05(-1.50%)
Mar 27, 2020 3.400 3.530 3.270 3.330 177,200 -0.28(-7.76%)
Mar 26, 2020 3.450 3.760 3.370 3.610 139,755 +0.20(+5.87%)
Mar 25, 2020 3.250 3.620 3.180 3.410 425,208 +0.16(+4.92%)
Mar 24, 2020 3.300 3.380 3.180 3.250 169,191 +0.13(+4.17%)
Mar 23, 2020 3.000 3.160 2.804 3.120 253,382 +0.21(+7.22%)
Mar 20, 2020 2.830 3.000 2.590 2.910 267,200 +0.12(+4.30%)
Mar 19, 2020 2.340 2.840 2.340 2.790 299,464 +0.43(+18.22%)
Mar 18, 2020 2.510 2.575 2.290 2.360 220,074 -0.29(-10.94%)
Mar 17, 2020 2.600 2.880 2.310 2.650 396,680 +0.12(+4.74%)
Mar 16, 2020 2.800 3.580 2.510 2.530 529,034 -0.60(-19.17%)
Mar 13, 2020 3.340 3.520 2.940 3.130 394,900 -0.03(-0.95%)
Mar 12, 2020 3.530 3.700 3.110 3.160 359,587 -0.68(-17.71%)
Mar 11, 2020 3.770 4.010 3.760 3.840 151,261 -0.13(-3.27%)
Mar 10, 2020 3.780 4.060 3.670 3.970 330,945 +0.20(+5.31%)
Mar 09, 2020 4.000 4.800 3.750 3.770 405,764 -0.51(-11.92%)
Mar 06, 2020 4.330 4.382 4.110 4.280 525,400 -0.17(-3.82%)
Mar 05, 2020 4.690 4.810 4.420 4.450 264,814 -0.31(-6.51%)
Mar 04, 2020 4.800 4.840 4.610 4.760 220,629 +0.01(+0.21%)
Mar 03, 2020 4.890 5.090 4.580 4.750 362,456 -0.07(-1.45%)
Mar 02, 2020 4.770 4.890 4.521 4.820 391,914 +0.09(+1.90%)
Feb 28, 2020 4.350 4.830 4.350 4.730 318,900 +0.08(+1.72%)
Feb 27, 2020 4.800 4.910 4.420 4.650 410,717 -0.27(-5.49%)
Feb 26, 2020 4.820 5.100 4.800 4.920 384,851 +0.05(+1.03%)
Feb 25, 2020 5.090 5.240 4.820 4.870 581,023 -0.20(-3.94%)
Feb 24, 2020 5.280 5.296 5.010 5.070 774,387 -0.28(-5.23%)
Feb 21, 2020 5.670 5.680 5.300 5.350 735,300 -0.34(-5.98%)
Feb 20, 2020 5.700 5.750 5.450 5.690 713,419 +0.14(+2.52%)
Feb 19, 2020 5.740 5.750 5.300 5.550 1,321,318 +0.14(+2.59%)
Feb 18, 2020 5.280 5.520 5.250 5.410 1,534,091 +0.29(+5.66%)
Feb 14, 2020 5.050 5.250 5.050 5.120 334,200 -0.02(-0.39%)
Feb 13, 2020 4.910 5.150 4.850 5.140 372,206 +0.21(+4.26%)
Feb 12, 2020 5.190 5.325 4.840 4.930 701,718 -0.21(-4.09%)
Feb 11, 2020 5.070 5.270 5.020 5.140 583,180 +0.14(+2.80%)
Feb 10, 2020 5.140 5.320 5.000 5.000 1,056,675 +0.00(+0.00%)
Feb 07, 2020 5.250 5.475 4.990 5.000 3,240,500 -0.71(-12.43%)
Feb 06, 2020 6.380 6.480 5.690 5.710 1,131,772 -1.30(-18.54%)
Feb 05, 2020 6.490 7.010 6.480 7.010 238,157 +0.57(+8.85%)
Feb 04, 2020 6.140 6.590 6.070 6.440 318,947 +0.35(+5.75%)
Feb 03, 2020 6.270 6.380 5.890 6.090 422,677 -0.19(-3.03%)
Jan 31, 2020 6.300 6.420 6.250 6.280 216,100 -0.15(-2.33%)
Jan 30, 2020 7.140 7.140 6.227 6.430 524,070 -0.93(-12.64%)
Jan 29, 2020 7.250 7.390 7.110 7.360 190,801 +0.09(+1.24%)
Jan 28, 2020 8.250 8.450 7.050 7.270 954,808 -0.59(-7.51%)
Jan 27, 2020 7.110 8.020 7.000 7.860 724,091 +0.46(+6.22%)
Jan 24, 2020 8.200 8.200 7.080 7.400 774,700 -0.97(-11.59%)
Jan 23, 2020 7.000 8.450 6.510 8.370 3,203,285 -1.49(-15.11%)
Jan 22, 2020 8.290 10.42 8.190 9.860 2,375,517 +1.61(+19.52%)
Jan 21, 2020 8.020 8.340 7.990 8.250 365,959 +0.09(+1.10%)
Jan 17, 2020 8.240 8.530 7.970 8.160 445,200 +0.03(+0.37%)
Jan 16, 2020 8.280 8.360 7.900 8.130 518,006 -0.04(-0.49%)
Jan 15, 2020 8.360 8.630 8.000 8.170 841,474 -0.17(-2.04%)
Jan 14, 2020 7.450 8.450 7.360 8.340 1,179,074 +0.81(+10.76%)
Jan 13, 2020 8.030 8.100 7.410 7.530 1,026,404 -0.31(-3.95%)
Jan 10, 2020 8.600 9.320 7.570 7.840 6,482,700 -1.43(-15.43%)
Jan 09, 2020 6.650 9.500 5.900 9.270 42,141,108 +5.11(+122.84%)
Jan 08, 2020 4.250 4.280 4.130 4.160 127,415 -0.11(-2.58%)
Jan 07, 2020 4.150 4.380 4.110 4.270 200,305 +0.14(+3.39%)
Jan 06, 2020 4.220 4.260 4.110 4.130 149,246 -0.05(-1.20%)
Jan 03, 2020 4.170 4.470 4.130 4.180 149,600 +0.03(+0.72%)
Jan 02, 2020 4.510 4.570 4.100 4.150 267,317 -0.37(-8.19%)
Dec 31, 2019 4.400 4.585 4.200 4.520 173,500 +0.12(+2.73%)
Dec 30, 2019 4.720 4.850 4.120 4.400 369,803 -0.34(-7.17%)
Dec 27, 2019 4.910 5.032 4.282 4.740 313,900 -0.18(-3.66%)
Dec 26, 2019 4.860 5.490 4.750 4.920 821,360 +0.06(+1.23%)
Dec 24, 2019 3.990 5.300 3.960 4.860 996,200 +0.96(+24.62%)
Dec 23, 2019 3.760 4.220 3.760 3.900 544,830 +0.06(+1.56%)
Dec 20, 2019 3.060 3.990 3.050 3.840 1,753,800 +0.88(+29.73%)
Dec 19, 2019 2.720 2.960 2.720 2.960 354,040 +0.21(+7.64%)
Dec 18, 2019 2.760 2.876 2.700 2.750 102,045 -0.04(-1.61%)
Dec 17, 2019 2.880 2.880 2.710 2.795 142,680 -0.06(-1.93%)
Dec 16, 2019 2.800 2.880 2.730 2.850 169,509 +0.10(+3.64%)
Dec 13, 2019 2.710 2.800 2.660 2.750 90,500 +0.06(+2.23%)
Dec 12, 2019 2.700 2.770 2.650 2.690 151,779 -0.02(-0.74%)
Dec 11, 2019 2.730 2.790 2.690 2.710 62,593 -0.02(-0.73%)
Dec 10, 2019 2.740 2.890 2.660 2.730 59,767 +0.01(+0.37%)
Dec 09, 2019 2.900 2.970 2.710 2.720 122,536 -0.15(-5.23%)
Dec 06, 2019 2.990 3.070 2.870 2.870 110,100 -0.11(-3.69%)
Dec 05, 2019 3.050 3.060 2.850 2.980 135,694 -0.04(-1.32%)
Dec 04, 2019 2.810 3.080 2.810 3.020 207,692 +0.25(+9.03%)
Dec 03, 2019 2.610 2.810 2.610 2.770 121,203 +0.02(+0.73%)
Dec 02, 2019 2.720 2.820 2.700 2.750 88,384 +0.01(+0.36%)
Nov 29, 2019 2.850 2.850 2.730 2.740 76,100 -0.06(-2.14%)
Nov 27, 2019 2.730 2.850 2.730 2.800 67,600 +0.05(+1.82%)
Nov 26, 2019 2.810 2.830 2.710 2.750 32,704 -0.05(-1.79%)
Nov 25, 2019 2.690 2.850 2.690 2.800 110,053 +0.07(+2.56%)
Nov 22, 2019 2.770 2.820 2.700 2.730 72,700 -0.04(-1.44%)
Nov 21, 2019 2.830 2.870 2.710 2.770 100,361 -0.04(-1.42%)
Nov 20, 2019 2.890 3.050 2.750 2.810 88,549 -0.09(-3.10%)
Nov 19, 2019 2.790 2.950 2.770 2.900 66,070 +0.09(+3.20%)
Nov 18, 2019 2.800 2.830 2.790 2.810 85,070 +0.04(+1.44%)
Nov 15, 2019 2.930 2.990 2.730 2.770 175,300 -0.10(-3.48%)
Nov 14, 2019 2.950 3.050 2.830 2.870 90,133 -0.06(-2.05%)
Nov 13, 2019 2.880 3.120 2.880 2.930 66,278 -0.17(-5.48%)
Nov 12, 2019 3.230 3.230 3.030 3.100 84,536 -0.06(-1.90%)
Nov 11, 2019 3.230 3.230 3.080 3.160 44,581 +0.08(+2.60%)
Nov 08, 2019 2.940 3.160 2.890 3.080 57,800 +0.19(+6.57%)
Nov 07, 2019 3.010 3.170 2.880 2.890 60,384 -0.09(-3.02%)
Nov 06, 2019 3.280 3.320 2.960 2.980 112,423 -0.25(-7.74%)
Nov 05, 2019 3.180 3.310 3.150 3.230 102,468 +0.09(+2.87%)
Nov 04, 2019 3.010 3.250 2.950 3.140 93,679 +0.10(+3.29%)
Nov 01, 2019 3.040 3.100 2.950 3.040 43,600 +0.01(+0.33%)
Oct 31, 2019 2.880 3.030 2.880 3.030 32,934 +0.12(+4.12%)
Oct 30, 2019 3.010 3.060 2.850 2.910 70,871 -0.12(-3.96%)
Oct 29, 2019 3.000 3.090 2.990 3.030 42,369 +0.08(+2.71%)
Oct 28, 2019 2.880 3.030 2.788 2.950 31,799 +0.09(+3.15%)
Oct 25, 2019 2.850 2.902 2.800 2.860 37,700 +0.04(+1.42%)
Oct 24, 2019 2.980 3.000 2.810 2.820 50,077 -0.18(-6.00%)
Oct 23, 2019 3.000 3.060 2.830 3.000 77,582 +0.01(+0.33%)
Oct 22, 2019 2.930 3.130 2.930 2.990 62,579 +0.07(+2.40%)
Oct 21, 2019 3.010 3.130 2.810 2.920 126,443 -0.16(-5.19%)
Oct 18, 2019 3.140 3.221 3.030 3.080 69,300 -0.03(-0.96%)
Oct 17, 2019 3.250 3.300 3.070 3.110 67,625 -0.13(-4.01%)
Oct 16, 2019 3.130 3.340 3.120 3.240 95,699 +0.08(+2.53%)
Oct 15, 2019 3.130 3.260 2.920 3.160 81,735 +0.06(+1.94%)
Oct 14, 2019 3.070 3.200 2.910 3.100 82,028 +0.04(+1.31%)
Oct 11, 2019 3.130 3.230 3.050 3.060 70,100 -0.09(-2.86%)
Oct 10, 2019 3.110 3.250 3.060 3.150 63,311 +0.03(+0.96%)
Oct 09, 2019 3.290 3.470 3.070 3.120 112,479 -0.16(-4.88%)
Oct 08, 2019 3.310 3.427 3.275 3.280 92,915 -0.09(-2.67%)
Oct 07, 2019 3.530 3.660 3.330 3.370 109,759 -0.16(-4.53%)
Oct 04, 2019 3.640 3.790 3.520 3.530 102,200 -0.17(-4.59%)
Oct 03, 2019 3.970 4.010 3.700 3.700 106,301 -0.30(-7.50%)
Oct 02, 2019 4.100 4.180 3.960 4.000 184,340 -0.14(-3.38%)
Oct 01, 2019 4.190 4.240 3.930 4.140 140,000 -0.02(-0.48%)
Sep 30, 2019 4.000 4.240 3.700 4.160 451,633 +0.17(+4.26%)
Sep 27, 2019 4.450 4.610 3.730 3.990 3,140,100 -0.01(-0.25%)
Sep 26, 2019 3.770 4.010 3.700 4.000 126,741 +0.22(+5.82%)
Sep 25, 2019 3.760 3.800 3.610 3.780 117,376 +0.03(+0.80%)
Sep 24, 2019 3.520 3.820 3.300 3.750 149,069 +0.11(+3.02%)
Sep 23, 2019 3.490 3.700 3.270 3.640 90,132 +0.22(+6.43%)
Sep 20, 2019 3.620 3.620 3.350 3.420 69,800 -0.19(-5.26%)
Sep 19, 2019 3.770 3.810 3.580 3.610 52,206 -0.19(-5.00%)
Sep 18, 2019 3.790 3.840 3.690 3.800 58,803 +0.02(+0.53%)
Sep 17, 2019 3.920 3.920 3.675 3.780 87,606 -0.07(-1.82%)
Sep 16, 2019 3.710 3.880 3.600 3.850 102,377 +0.17(+4.62%)
Sep 13, 2019 3.710 3.810 3.660 3.680 128,200 -0.05(-1.34%)
Sep 12, 2019 3.740 3.850 3.380 3.730 116,888 +0.03(+0.81%)
Sep 11, 2019 3.840 3.860 3.680 3.700 118,258 -0.08(-2.12%)
Sep 10, 2019 3.800 4.030 3.670 3.780 218,712 -0.02(-0.53%)
Sep 09, 2019 3.870 4.020 3.760 3.800 96,286 +0.04(+1.06%)
Sep 06, 2019 3.410 3.900 3.320 3.760 331,100 +0.56(+17.50%)
Sep 05, 2019 3.300 3.300 3.140 3.200 60,184 -0.09(-2.74%)
Sep 04, 2019 3.270 3.290 3.140 3.290 36,914 +0.13(+4.11%)
Sep 03, 2019 3.310 3.310 2.880 3.160 82,945 +0.00(+0.00%)
Aug 30, 2019 2.970 3.230 2.910 3.160 49,600 +0.18(+6.04%)
Aug 29, 2019 2.610 3.025 2.600 2.980 169,132 +0.38(+14.62%)
Aug 28, 2019 2.520 2.750 2.520 2.600 154,887 +0.01(+0.39%)
Aug 27, 2019 2.730 2.870 2.560 2.590 73,025 -0.11(-4.07%)
Aug 26, 2019 2.880 2.990 2.700 2.700 59,246 -0.18(-6.25%)
Aug 23, 2019 2.990 3.040 2.850 2.880 69,600 -0.12(-4.00%)
Aug 22, 2019 3.065 3.065 2.950 3.000 18,700 +0.00(+0.00%)
Aug 21, 2019 2.960 3.170 2.950 3.000 64,883 +0.03(+1.01%)
Aug 20, 2019 3.160 3.230 2.960 2.970 132,817 -0.21(-6.60%)
Aug 19, 2019 3.100 3.240 3.090 3.180 158,018 +0.10(+3.25%)
Aug 16, 2019 2.960 3.180 2.751 3.080 178,500 +0.08(+2.67%)
Aug 15, 2019 3.530 3.530 2.830 3.000 366,124 -0.47(-13.54%)
Aug 14, 2019 3.410 3.630 3.410 3.470 187,170 -0.04(-1.14%)
Aug 13, 2019 3.730 3.790 3.270 3.510 198,138 -0.17(-4.62%)
Aug 12, 2019 3.750 3.850 3.670 3.680 51,420 -0.15(-3.92%)
Aug 09, 2019 3.850 4.000 3.730 3.830 95,900 -0.02(-0.52%)
Aug 08, 2019 3.900 3.900 3.725 3.850 92,270 -0.00(-0.13%)
Aug 07, 2019 3.850 3.980 3.760 3.855 54,484 +0.00(+0.13%)
Aug 06, 2019 3.870 3.910 3.680 3.850 120,730 -0.06(-1.53%)
Aug 05, 2019 3.960 3.960 3.785 3.910 30,230 -0.04(-1.01%)
Aug 02, 2019 3.910 4.000 3.850 3.950 29,600 +0.06(+1.54%)
Aug 01, 2019 3.880 4.040 3.850 3.890 61,966 +0.03(+0.78%)
Jul 31, 2019 3.930 4.190 3.860 3.860 46,359 -0.04(-1.03%)
Jul 30, 2019 3.980 4.030 3.880 3.900 48,928 -0.01(-0.26%)
Jul 29, 2019 3.920 4.020 3.889 3.910 22,302 -0.04(-1.01%)
Jul 26, 2019 3.889 4.124 3.889 3.950 52,100 -0.07(-1.74%)
Jul 25, 2019 4.070 4.160 3.960 4.020 68,897 +0.00(+0.00%)
Jul 24, 2019 4.080 4.100 3.980 4.020 117,119 -0.04(-0.99%)
Jul 23, 2019 3.920 4.090 3.880 4.060 100,424 +0.15(+3.84%)
Jul 22, 2019 3.980 4.080 3.860 3.910 113,070 +0.03(+0.77%)
Jul 19, 2019 3.860 4.030 3.860 3.880 196,000 +0.00(+0.00%)
Jul 18, 2019 3.850 3.990 3.850 3.880 52,362 +0.00(+0.00%)
Jul 17, 2019 3.840 4.030 3.820 3.880 68,482 +0.09(+2.37%)
Jul 16, 2019 3.800 4.074 3.740 3.790 185,851 -0.01(-0.26%)
Jul 15, 2019 3.670 3.858 3.670 3.800 24,424 +0.13(+3.54%)
Jul 12, 2019 3.730 3.930 3.670 3.670 38,200 -0.08(-2.13%)
Jul 11, 2019 3.740 3.910 3.710 3.750 22,901 +0.01(+0.27%)
Jul 10, 2019 3.740 3.981 3.720 3.740 75,510 -0.01(-0.27%)
Jul 09, 2019 3.730 3.900 3.700 3.750 57,014 +0.05(+1.35%)
Jul 08, 2019 3.820 3.879 3.650 3.700 49,503 -0.08(-2.12%)
Jul 05, 2019 3.650 3.830 3.650 3.780 34,700 +0.12(+3.28%)
Jul 03, 2019 3.630 3.690 3.550 3.660 19,800 +0.03(+0.83%)
Jul 02, 2019 3.710 3.785 3.610 3.630 60,704 -0.07(-1.89%)
Jul 01, 2019 3.800 3.839 3.700 3.700 50,961 -0.09(-2.37%)
Jun 28, 2019 3.700 3.821 3.680 3.790 29,400 +0.04(+1.07%)
Jun 27, 2019 3.790 3.790 3.700 3.750 11,596 +0.02(+0.54%)
Jun 26, 2019 3.790 3.890 3.701 3.730 33,434 -0.02(-0.53%)
Jun 25, 2019 3.800 3.870 3.640 3.750 44,288 -0.05(-1.32%)
Jun 24, 2019 3.880 3.890 3.770 3.800 25,369 +0.00(+0.00%)
Jun 21, 2019 3.820 4.000 3.760 3.800 40,600 +0.02(+0.53%)
Jun 20, 2019 3.940 4.080 3.760 3.780 42,333 -0.10(-2.58%)
Jun 19, 2019 4.040 4.050 3.880 3.880 69,169 -0.16(-3.96%)
Jun 18, 2019 4.010 4.160 3.940 4.040 94,671 +0.05(+1.25%)
Jun 17, 2019 3.960 4.100 3.920 3.990 36,314 +0.11(+2.84%)
Jun 14, 2019 3.830 3.900 3.820 3.880 14,500 +0.06(+1.57%)
Jun 13, 2019 3.749 3.890 3.749 3.820 36,824 +0.01(+0.26%)
Jun 12, 2019 3.720 3.889 3.616 3.810 45,573 +0.11(+2.97%)
Jun 11, 2019 3.835 3.900 3.700 3.700 33,449 -0.10(-2.76%)
Jun 10, 2019 3.640 3.850 3.630 3.805 20,527 +0.18(+4.82%)
Jun 07, 2019 3.620 3.765 3.590 3.630 12,600 +0.03(+0.83%)
Jun 06, 2019 3.680 3.700 3.560 3.600 23,627 -0.08(-2.17%)
Jun 05, 2019 3.650 3.860 3.650 3.680 41,185 +0.00(+0.00%)
Jun 04, 2019 3.880 3.880 3.560 3.680 81,508 -0.20(-5.15%)
Jun 03, 2019 3.730 3.880 3.660 3.880 35,034 +0.23(+6.30%)
May 31, 2019 3.730 3.800 3.650 3.650 25,000 -0.05(-1.35%)
May 30, 2019 3.840 3.870 3.650 3.700 27,895 +0.04(+1.09%)
May 29, 2019 3.670 3.730 3.607 3.660 108,010 -0.03(-0.81%)
May 28, 2019 3.960 3.960 3.630 3.690 117,490 -0.11(-2.89%)
May 24, 2019 3.760 4.090 3.750 3.800 55,300 +0.11(+2.98%)
May 23, 2019 3.720 3.721 3.600 3.690 25,770 -0.03(-0.81%)
May 22, 2019 3.870 3.930 3.700 3.720 39,504 -0.10(-2.62%)
May 21, 2019 3.785 3.897 3.770 3.820 17,713 +0.06(+1.60%)
May 20, 2019 3.880 3.949 3.650 3.760 55,363 -0.06(-1.57%)
May 17, 2019 3.830 4.090 3.810 3.820 21,800 -0.06(-1.55%)
May 16, 2019 3.810 4.040 3.780 3.880 41,391 +0.10(+2.65%)
May 15, 2019 4.010 4.100 3.540 3.780 86,217 -0.23(-5.74%)
May 14, 2019 4.100 4.230 4.010 4.010 12,885 -0.05(-1.23%)
May 13, 2019 4.100 4.180 3.800 4.060 69,963 -0.02(-0.49%)
May 10, 2019 4.200 4.200 4.080 4.080 33,900 -0.13(-3.09%)
May 09, 2019 4.200 4.340 4.080 4.210 41,902 -0.02(-0.47%)
May 08, 2019 4.230 4.280 4.120 4.230 13,315 +0.00(+0.00%)
May 07, 2019 4.480 4.480 4.056 4.230 61,536 -0.09(-2.08%)
May 06, 2019 4.300 4.370 4.180 4.320 20,025 +0.02(+0.47%)
May 03, 2019 4.360 4.400 4.280 4.300 10,500 -0.04(-0.92%)
May 02, 2019 4.610 4.610 4.300 4.340 26,452 +0.13(+3.09%)
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.