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

Seres Therapeutics Inc (NQ: MCRB )

0.8250 +0.0823 (+11.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2022 5.230 5.340 5.095 5.140 842,937 +0.00(+0.00%)
Aug 30, 2022 5.230 5.300 5.020 5.140 675,442 -0.05(-0.96%)
Aug 29, 2022 5.310 5.480 5.150 5.190 651,462 -0.25(-4.60%)
Aug 26, 2022 5.880 5.880 5.410 5.440 738,423 -0.41(-7.01%)
Aug 25, 2022 5.820 5.940 5.680 5.850 633,646 +0.13(+2.27%)
Aug 24, 2022 5.500 5.840 5.370 5.720 661,506 +0.22(+4.00%)
Aug 23, 2022 5.190 5.600 5.160 5.500 638,321 +0.32(+6.18%)
Aug 22, 2022 5.260 5.490 5.140 5.180 819,201 -0.29(-5.30%)
Aug 19, 2022 5.540 5.660 5.375 5.470 809,837 -0.19(-3.36%)
Aug 18, 2022 5.430 5.670 5.280 5.660 609,513 +0.23(+4.24%)
Aug 17, 2022 5.490 5.630 5.310 5.430 787,480 -0.16(-2.86%)
Aug 16, 2022 5.600 5.650 5.380 5.590 667,198 -0.10(-1.76%)
Aug 15, 2022 5.430 5.700 5.365 5.690 558,367 +0.32(+5.96%)
Aug 12, 2022 5.080 5.380 5.060 5.370 553,543 +0.30(+5.92%)
Aug 11, 2022 5.100 5.355 4.920 5.070 748,554 -0.04(-0.78%)
Aug 10, 2022 4.980 5.252 4.855 5.110 913,191 +0.29(+6.02%)
Aug 09, 2022 4.770 4.910 4.690 4.820 633,439 -0.03(-0.62%)
Aug 08, 2022 5.020 5.100 4.710 4.850 1,073,319 -0.13(-2.61%)
Aug 05, 2022 4.850 4.990 4.661 4.980 966,960 +0.10(+2.05%)
Aug 04, 2022 4.560 4.985 4.280 4.880 1,296,589 +0.43(+9.66%)
Aug 03, 2022 4.220 5.040 4.160 4.450 1,543,051 +0.35(+8.54%)
Aug 02, 2022 4.030 4.280 3.912 4.100 876,365 +0.07(+1.74%)
Aug 01, 2022 4.060 4.110 3.960 4.030 913,470 -0.08(-1.95%)
Jul 29, 2022 4.220 4.220 4.005 4.110 1,409,383 -0.06(-1.44%)
Jul 28, 2022 4.240 4.290 4.060 4.170 1,090,843 -0.13(-3.02%)
Jul 27, 2022 4.200 4.300 4.005 4.300 2,103,388 +0.11(+2.63%)
Jul 26, 2022 3.890 4.230 3.710 4.190 1,548,436 +0.25(+6.35%)
Jul 25, 2022 3.700 3.990 3.670 3.940 1,730,632 +0.29(+7.95%)
Jul 22, 2022 3.700 3.745 3.370 3.650 1,924,181 -0.04(-1.08%)
Jul 21, 2022 3.920 3.940 3.621 3.690 779,144 -0.26(-6.58%)
Jul 20, 2022 3.810 4.120 3.790 3.950 832,202 +0.13(+3.40%)
Jul 19, 2022 3.580 3.835 3.520 3.820 839,230 +0.32(+9.14%)
Jul 18, 2022 3.650 3.920 3.430 3.500 964,006 -0.11(-3.05%)
Jul 15, 2022 3.760 3.760 3.470 3.610 526,920 -0.03(-0.82%)
Jul 14, 2022 3.710 3.750 3.545 3.640 879,701 -0.11(-2.93%)
Jul 13, 2022 3.600 3.880 3.580 3.750 611,743 +0.00(+0.00%)
Jul 12, 2022 3.790 3.850 3.465 3.750 832,290 -0.07(-1.83%)
Jul 11, 2022 4.090 4.180 3.720 3.820 1,072,892 -0.23(-5.68%)
Jul 08, 2022 3.750 4.110 3.701 4.050 2,825,093 +0.51(+14.41%)
Jul 07, 2022 3.760 3.800 3.480 3.540 853,752 -0.21(-5.60%)
Jul 06, 2022 3.820 3.935 3.685 3.750 665,942 -0.08(-2.09%)
Jul 05, 2022 3.600 3.830 3.520 3.830 1,622,653 +0.20(+5.51%)
Jul 01, 2022 3.340 3.750 3.340 3.630 1,622,424 +0.20(+5.83%)
Jun 30, 2022 3.080 3.455 3.080 3.430 1,267,725 +0.28(+8.89%)
Jun 29, 2022 3.240 3.260 3.110 3.150 477,894 -0.04(-1.25%)
Jun 28, 2022 3.420 3.430 3.110 3.190 874,435 -0.23(-6.73%)
Jun 27, 2022 3.360 3.485 3.280 3.420 590,332 +0.04(+1.18%)
Jun 24, 2022 3.460 3.520 3.360 3.380 1,119,300 -0.03(-0.88%)
Jun 23, 2022 3.270 3.410 3.222 3.410 682,422 +0.19(+5.90%)
Jun 22, 2022 3.080 3.332 3.050 3.220 783,826 +0.06(+1.90%)
Jun 21, 2022 2.980 3.285 2.970 3.160 1,369,914 +0.30(+10.49%)
Jun 17, 2022 2.750 3.010 2.740 2.860 6,697,307 +0.11(+4.00%)
Jun 16, 2022 2.710 2.780 2.500 2.750 2,074,927 -0.07(-2.48%)
Jun 15, 2022 2.720 2.870 2.555 2.820 1,821,844 +0.12(+4.44%)
Jun 14, 2022 2.810 2.850 2.585 2.700 1,173,607 -0.07(-2.53%)
Jun 13, 2022 3.050 3.095 2.750 2.770 1,541,496 -0.47(-14.51%)
Jun 10, 2022 3.720 3.750 3.210 3.240 1,271,648 -0.48(-12.90%)
Jun 09, 2022 3.910 3.990 3.695 3.720 1,293,094 -0.14(-3.63%)
Jun 08, 2022 4.150 4.290 3.850 3.860 1,884,264 -0.30(-7.21%)
Jun 07, 2022 3.260 4.190 3.230 4.160 3,187,489 +0.93(+28.79%)
Jun 06, 2022 3.450 3.525 3.200 3.230 939,119 -0.14(-4.15%)
Jun 03, 2022 3.180 3.390 3.150 3.370 1,098,703 +0.18(+5.64%)
Jun 02, 2022 3.090 3.250 3.070 3.190 746,614 +0.10(+3.24%)
Jun 01, 2022 3.160 3.210 2.980 3.090 823,441 -0.01(-0.32%)
May 31, 2022 3.210 3.250 3.080 3.100 1,039,966 -0.09(-2.82%)
May 27, 2022 3.020 3.220 2.970 3.190 854,637 +0.19(+6.33%)
May 26, 2022 3.020 3.105 2.950 3.000 510,461 -0.01(-0.33%)
May 25, 2022 3.030 3.070 2.905 3.010 812,670 -0.03(-0.99%)
May 24, 2022 3.220 3.280 2.965 3.040 819,367 -0.26(-7.88%)
May 23, 2022 3.710 3.710 3.260 3.300 1,009,217 -0.27(-7.56%)
May 20, 2022 3.480 3.570 3.240 3.570 1,026,241 +0.16(+4.69%)
May 19, 2022 3.340 3.455 3.261 3.410 760,178 +0.07(+2.10%)
May 18, 2022 3.580 3.610 3.220 3.340 947,506 -0.28(-7.73%)
May 17, 2022 3.690 3.760 3.530 3.620 1,060,511 +0.05(+1.40%)
May 16, 2022 3.750 3.920 3.550 3.570 795,996 -0.22(-5.80%)
May 13, 2022 3.860 3.940 3.730 3.790 951,073 +0.09(+2.43%)
May 12, 2022 3.550 3.800 3.500 3.700 811,712 +0.15(+4.23%)
May 11, 2022 4.030 4.050 3.525 3.550 895,494 -0.40(-10.13%)
May 10, 2022 4.020 4.140 3.880 3.950 1,367,751 +0.21(+5.61%)
May 09, 2022 4.010 4.095 3.720 3.740 1,599,284 -0.31(-7.65%)
May 06, 2022 4.300 4.350 4.040 4.050 1,022,280 -0.30(-6.90%)
May 05, 2022 4.590 4.720 4.070 4.350 934,549 -0.37(-7.84%)
May 04, 2022 4.810 4.860 4.300 4.720 791,260 -0.12(-2.48%)
May 03, 2022 4.960 4.970 4.710 4.840 538,637 -0.13(-2.62%)
May 02, 2022 4.740 4.980 4.670 4.970 601,335 +0.24(+5.07%)
Apr 29, 2022 4.810 4.970 4.720 4.730 624,644 -0.14(-2.87%)
Apr 28, 2022 4.910 4.925 4.610 4.870 669,926 +0.03(+0.62%)
Apr 27, 2022 4.810 5.090 4.800 4.840 610,654 +0.00(+0.00%)
Apr 26, 2022 5.240 5.380 4.810 4.840 809,270 -0.49(-9.19%)
Apr 25, 2022 5.230 5.420 5.180 5.330 378,298 +0.09(+1.72%)
Apr 22, 2022 5.330 5.350 5.180 5.240 760,787 -0.02(-0.38%)
Apr 21, 2022 5.650 5.750 5.240 5.260 806,530 -0.35(-6.24%)
Apr 20, 2022 5.810 5.860 5.520 5.610 547,691 -0.19(-3.28%)
Apr 19, 2022 5.690 5.890 5.620 5.800 767,933 +0.16(+2.84%)
Apr 18, 2022 6.060 6.115 5.588 5.640 951,669 -0.44(-7.24%)
Apr 14, 2022 6.560 6.560 6.075 6.080 553,459 -0.50(-7.60%)
Apr 13, 2022 6.480 6.660 6.460 6.580 650,178 +0.10(+1.54%)
Apr 12, 2022 6.740 6.770 6.380 6.480 404,146 -0.05(-0.77%)
Apr 11, 2022 6.710 6.760 6.480 6.530 553,341 -0.26(-3.83%)
Apr 08, 2022 7.060 7.199 6.755 6.790 472,218 -0.28(-3.96%)
Apr 07, 2022 7.220 7.290 7.030 7.070 424,085 -0.19(-2.62%)
Apr 06, 2022 7.090 7.350 6.990 7.260 575,452 +0.04(+0.55%)
Apr 05, 2022 7.600 7.670 7.210 7.220 579,263 -0.40(-5.25%)
Apr 04, 2022 7.400 7.650 7.400 7.620 493,221 +0.28(+3.81%)
Apr 01, 2022 7.140 7.410 7.131 7.340 669,580 +0.22(+3.09%)
Mar 31, 2022 7.260 7.413 7.110 7.120 450,096 -0.08(-1.11%)
Mar 30, 2022 7.410 7.635 7.190 7.200 518,452 -0.27(-3.61%)
Mar 29, 2022 7.310 7.470 7.080 7.470 966,643 +0.40(+5.66%)
Mar 28, 2022 7.180 7.320 6.880 7.070 593,211 -0.10(-1.39%)
Mar 25, 2022 7.580 7.610 7.160 7.170 464,048 -0.44(-5.78%)
Mar 24, 2022 7.330 7.620 7.200 7.610 493,438 +0.42(+5.84%)
Mar 23, 2022 7.430 7.430 7.190 7.190 678,682 -0.35(-4.64%)
Mar 22, 2022 7.280 7.590 7.200 7.540 599,744 +0.26(+3.57%)
Mar 21, 2022 7.550 7.705 7.250 7.280 626,103 -0.25(-3.32%)
Mar 18, 2022 7.430 7.880 7.430 7.530 2,344,668 -0.05(-0.66%)
Mar 17, 2022 7.240 7.580 7.180 7.580 881,390 +0.29(+3.98%)
Mar 16, 2022 6.940 7.290 6.770 7.290 884,594 +0.42(+6.11%)
Mar 15, 2022 6.720 6.870 6.590 6.870 681,656 +0.22(+3.31%)
Mar 14, 2022 7.110 7.290 6.560 6.650 971,562 -0.47(-6.60%)
Mar 11, 2022 7.460 7.750 7.120 7.120 825,729 -0.33(-4.43%)
Mar 10, 2022 7.020 7.450 6.990 7.450 530,574 +0.30(+4.20%)
Mar 09, 2022 6.870 7.180 6.870 7.150 827,000 +0.39(+5.77%)
Mar 08, 2022 6.550 6.970 6.380 6.760 745,683 +0.17(+2.58%)
Mar 07, 2022 6.310 6.600 6.260 6.590 743,426 +0.29(+4.60%)
Mar 04, 2022 6.770 7.010 6.225 6.300 1,039,283 -0.66(-9.48%)
Mar 03, 2022 7.530 7.540 6.870 6.960 797,162 -0.46(-6.20%)
Mar 02, 2022 7.410 7.520 7.000 7.420 726,782 +0.03(+0.34%)
Mar 01, 2022 7.780 7.950 7.040 7.395 1,044,233 -0.61(-7.56%)
Feb 28, 2022 8.160 8.300 7.940 8.000 540,870 -0.25(-3.03%)
Feb 25, 2022 8.270 8.260 7.920 8.250 521,133 -0.04(-0.48%)
Feb 24, 2022 7.500 8.310 7.480 8.290 840,499 +0.50(+6.42%)
Feb 23, 2022 8.220 8.380 7.780 7.790 757,889 -0.41(-5.00%)
Feb 22, 2022 7.910 8.519 7.910 8.200 731,926 +0.15(+1.86%)
Feb 18, 2022 8.050 0 -0.17(-2.07%)
Feb 17, 2022 8.470 8.610 8.150 8.220 897,989 -0.39(-4.53%)
Feb 16, 2022 8.270 8.650 8.240 8.610 744,325 +0.17(+2.01%)
Feb 15, 2022 8.000 8.590 8.000 8.440 759,174 +0.54(+6.84%)
Feb 14, 2022 8.260 8.260 7.860 7.900 605,897 -0.32(-3.89%)
Feb 11, 2022 7.890 8.320 7.820 8.220 694,786 +0.32(+4.05%)
Feb 10, 2022 7.750 8.480 7.700 7.900 1,235,462 -0.05(-0.63%)
Feb 09, 2022 7.550 7.990 7.550 7.950 1,121,425 +0.53(+7.14%)
Feb 08, 2022 7.490 7.640 7.255 7.420 610,390 -0.18(-2.37%)
Feb 07, 2022 7.350 7.730 7.350 7.600 719,168 +0.22(+2.98%)
Feb 04, 2022 7.480 7.590 7.290 7.380 716,324 -0.06(-0.81%)
Feb 03, 2022 7.660 7.410 7.440 744,978 -0.29(-3.75%)
Feb 02, 2022 8.270 8.340 7.705 7.730 761,780 -0.57(-6.87%)
Feb 01, 2022 8.340 8.466 8.190 8.300 803,833 -0.04(-0.48%)
Jan 31, 2022 7.890 8.340 1,212,565 +0.48(+6.11%)
Jan 28, 2022 7.410 7.860 7.310 7.860 921,579 +0.43(+5.79%)
Jan 27, 2022 8.000 8.000 7.410 7.430 785,707 -0.27(-3.51%)
Jan 26, 2022 7.920 8.280 7.650 7.700 948,942 -0.04(-0.52%)
Jan 25, 2022 7.420 7.855 7.280 7.740 866,605 +0.23(+3.06%)
Jan 24, 2022 7.310 7.600 6.780 7.510 1,574,830 +0.00(+0.00%)
Jan 21, 2022 7.620 7.993 7.510 7.510 869,892 -0.11(-1.44%)
Jan 20, 2022 7.680 8.190 7.600 7.620 783,962 +0.05(+0.66%)
Jan 19, 2022 7.540 7.860 7.460 7.570 976,140 +0.19(+2.57%)
Jan 18, 2022 7.980 7.980 7.360 7.380 938,410 -0.66(-8.21%)
Jan 14, 2022 8.040 0 +0.26(+3.34%)
Jan 13, 2022 8.110 8.380 7.740 7.780 886,217 -0.28(-3.47%)
Jan 12, 2022 8.660 8.670 8.030 8.060 943,340 -0.48(-5.62%)
Jan 11, 2022 8.380 8.690 8.280 8.540 419,600 +0.10(+1.18%)
Jan 10, 2022 8.530 8.640 8.130 8.440 1,022,066 -0.11(-1.29%)
Jan 07, 2022 8.670 8.900 8.526 8.550 719,563 -0.12(-1.38%)
Jan 06, 2022 8.190 8.820 8.110 8.670 888,445 +0.50(+6.12%)
Jan 05, 2022 8.810 8.930 8.140 8.170 1,331,587 -0.49(-5.66%)
Jan 04, 2022 8.700 9.000 8.510 8.660 877,904 -0.18(-2.04%)
Jan 03, 2022 8.280 8.930 8.260 8.840 795,174 +0.51(+6.12%)
Dec 31, 2021 8.630 8.730 8.330 8.330 593,560 -0.22(-2.57%)
Dec 30, 2021 8.660 9.000 8.490 8.550 654,976 -0.17(-1.95%)
Dec 29, 2021 8.660 8.890 8.550 8.720 678,647 -0.05(-0.57%)
Dec 28, 2021 8.840 9.060 8.710 8.770 639,944 -0.02(-0.23%)
Dec 27, 2021 9.200 9.240 8.750 8.790 963,111 -0.38(-4.14%)
Dec 23, 2021 8.510 9.280 8.460 9.170 1,048,652 +0.57(+6.63%)
Dec 22, 2021 8.670 8.890 8.450 8.600 1,429,963 +0.00(+0.00%)
Dec 21, 2021 8.530 8.730 8.210 8.600 1,309,107 +0.07(+0.82%)
Dec 20, 2021 8.150 8.660 8.070 8.530 1,637,620 +0.22(+2.65%)
Dec 17, 2021 8.360 8.790 8.250 8.310 17,191,956 +0.09(+1.09%)
Dec 16, 2021 8.760 8.820 8.025 8.220 2,247,301 -0.51(-5.84%)
Dec 15, 2021 8.130 8.740 7.880 8.730 2,587,458 +0.74(+9.26%)
Dec 14, 2021 7.950 8.240 7.870 7.990 2,501,755 -0.12(-1.48%)
Dec 13, 2021 9.490 9.490 7.980 8.110 2,943,609 -1.46(-15.26%)
Dec 10, 2021 10.06 10.15 9.510 9.570 1,173,733 -0.28(-2.84%)
Dec 09, 2021 10.12 10.57 9.850 9.850 1,259,030 -0.26(-2.57%)
Dec 08, 2021 10.54 10.67 9.910 10.11 1,902,671 -0.43(-4.08%)
Dec 07, 2021 10.15 10.88 10.14 10.54 1,883,339 +0.52(+5.19%)
Dec 06, 2021 10.50 10.97 9.820 10.02 1,949,184 -0.66(-6.18%)
Dec 03, 2021 11.40 11.69 10.54 10.68 2,526,710 -0.75(-6.56%)
Dec 02, 2021 10.66 11.44 10.36 11.43 2,115,999 +0.69(+6.42%)
Dec 01, 2021 10.62 11.49 10.28 10.74 4,128,422 -0.02(-0.19%)
Nov 30, 2021 8.630 10.78 8.620 10.76 6,198,994 +1.94(+22.00%)
Nov 29, 2021 9.580 9.850 8.810 8.820 1,814,458 -0.53(-5.67%)
Nov 26, 2021 9.500 9.950 9.010 9.350 1,681,924 -0.32(-3.31%)
Nov 24, 2021 9.590 9.840 9.310 9.670 1,386,609 +0.08(+0.83%)
Nov 23, 2021 9.140 9.580 8.850 9.590 2,109,488 +0.42(+4.58%)
Nov 22, 2021 9.210 9.580 9.130 9.170 2,515,055 +0.01(+0.11%)
Nov 19, 2021 8.510 9.200 8.510 9.160 2,065,916 +0.49(+5.65%)
Nov 18, 2021 8.390 8.670 8.360 8.670 1,655,488 +0.26(+3.09%)
Nov 17, 2021 8.300 8.475 8.020 8.410 1,561,967 +0.23(+2.81%)
Nov 16, 2021 7.820 8.190 7.728 8.180 1,435,793 +0.37(+4.74%)
Nov 15, 2021 7.820 8.080 7.710 7.810 1,100,027 +0.09(+1.17%)
Nov 12, 2021 7.690 7.900 7.355 7.720 1,221,391 +0.14(+1.85%)
Nov 11, 2021 8.190 8.240 7.370 7.580 2,755,289 -1.19(-13.57%)
Nov 10, 2021 7.340 8.770 11,302,291 +1.90(+27.66%)
Nov 09, 2021 7.040 7.100 6.815 6.870 1,016,521 -0.20(-2.83%)
Nov 08, 2021 7.060 7.280 6.830 7.070 1,048,940 +0.09(+1.29%)
Nov 05, 2021 7.130 7.320 6.780 6.980 1,500,126 -0.02(-0.29%)
Nov 04, 2021 7.060 7.240 6.920 7.000 1,061,423 -0.03(-0.43%)
Nov 03, 2021 6.700 7.030 6.450 7.030 1,205,705 +0.32(+4.77%)
Nov 02, 2021 6.430 6.730 6.260 6.710 1,271,523 +0.27(+4.19%)
Nov 01, 2021 6.100 6.440 6.080 6.440 1,898,747 +0.36(+5.92%)
Oct 29, 2021 6.410 6.490 6.080 6.080 953,540 -0.36(-5.59%)
Oct 28, 2021 6.190 6.490 6.135 6.440 969,087 +0.25(+4.04%)
Oct 27, 2021 6.210 6.360 6.180 6.190 1,021,644 -0.03(-0.48%)
Oct 26, 2021 6.370 6.220 773,453 -0.10(-1.58%)
Oct 25, 2021 6.230 6.380 6.140 6.320 828,501 +0.09(+1.44%)
Oct 22, 2021 6.040 6.260 5.980 6.230 1,159,935 +0.13(+2.13%)
Oct 21, 2021 6.030 6.190 5.980 6.100 680,082 +0.08(+1.33%)
Oct 20, 2021 6.330 6.350 6.020 6.020 1,020,171 -0.33(-5.20%)
Oct 19, 2021 6.390 6.570 6.330 6.350 914,087 +0.00(+0.00%)
Oct 18, 2021 6.260 6.465 6.200 6.350 1,665,890 +0.04(+0.63%)
Oct 15, 2021 6.910 6.910 6.300 6.310 1,264,440 -0.49(-7.21%)
Oct 14, 2021 6.830 7.100 6.740 6.800 1,545,228 +0.05(+0.74%)
Oct 13, 2021 6.440 6.780 6.420 6.750 732,470 +0.29(+4.49%)
Oct 12, 2021 6.430 6.580 6.380 6.460 1,104,961 +0.03(+0.47%)
Oct 11, 2021 6.350 6.560 6.280 6.430 546,333 +0.10(+1.58%)
Oct 08, 2021 6.430 6.440 6.220 6.330 546,131 -0.10(-1.56%)
Oct 07, 2021 6.410 6.600 6.300 6.430 1,539,064 +0.11(+1.74%)
Oct 06, 2021 6.320 6.410 6.160 6.320 1,095,239 -0.14(-2.17%)
Oct 05, 2021 6.910 6.940 6.420 6.460 1,203,340 -0.49(-7.05%)
Oct 04, 2021 7.250 7.300 6.910 6.950 1,171,437 -0.29(-4.01%)
Oct 01, 2021 6.980 7.265 6.850 7.240 1,076,282 +0.28(+4.02%)
Sep 30, 2021 6.720 7.030 6.680 6.960 709,634 +0.15(+2.20%)
Sep 29, 2021 7.000 7.170 6.790 6.810 1,275,466 -0.13(-1.87%)
Sep 28, 2021 7.120 7.120 6.760 6.940 1,326,430 -0.22(-3.07%)
Sep 27, 2021 6.980 7.250 6.899 7.160 1,262,495 +0.19(+2.73%)
Sep 24, 2021 6.940 7.200 6.880 6.970 819,977 -0.12(-1.69%)
Sep 23, 2021 7.060 7.090 6.610 7.090 1,146,600 +0.07(+1.00%)
Sep 22, 2021 6.940 7.135 6.870 7.020 1,438,351 +0.11(+1.59%)
Sep 21, 2021 6.770 7.035 6.770 6.910 1,172,389 +0.17(+2.52%)
Sep 20, 2021 6.800 6.960 6.630 6.740 2,290,015 -0.38(-5.34%)
Sep 17, 2021 6.490 7.150 6.330 7.120 8,321,953 +0.61(+9.37%)
Sep 16, 2021 6.260 6.701 6.240 6.510 2,069,885 +0.16(+2.52%)
Sep 15, 2021 5.550 6.480 5.500 6.350 6,536,166 +0.89(+16.30%)
Sep 14, 2021 5.910 5.910 5.410 5.460 2,849,509 -0.43(-7.30%)
Sep 13, 2021 6.350 6.450 5.690 5.890 4,550,786 -0.38(-6.06%)
Sep 10, 2021 6.100 6.365 5.950 6.270 1,572,001 +0.19(+3.12%)
Sep 09, 2021 6.570 6.710 5.800 6.080 2,755,301 -0.56(-8.43%)
Sep 08, 2021 6.710 6.760 6.540 6.640 1,453,468 -0.07(-1.04%)
Sep 07, 2021 6.700 6.855 6.645 6.710 2,250,233 +0.03(+0.45%)
Sep 03, 2021 6.730 6.970 6.600 6.680 2,114,106 -0.08(-1.18%)
Sep 02, 2021 6.590 6.780 6.540 6.760 2,181,519 +0.20(+3.05%)
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.