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

Novavax Inc (NQ: NVAX )

4.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2020 119.26 147.50 118.50 139.50 16,351,445 +13.81(+10.99%)
Nov 27, 2020 108.10 132.00 107.00 125.69 11,777,400 +23.09(+22.50%)
Nov 25, 2020 95.32 103.88 94.67 102.60 3,794,600 +7.27(+7.63%)
Nov 24, 2020 95.26 97.48 90.76 95.33 3,099,283 +1.35(+1.44%)
Nov 23, 2020 88.99 98.45 88.00 93.98 6,548,378 +7.43(+8.58%)
Nov 20, 2020 86.61 88.83 85.62 86.55 2,561,000 +0.15(+0.17%)
Nov 19, 2020 89.00 90.75 85.67 86.40 3,242,889 -3.51(-3.90%)
Nov 18, 2020 92.30 93.48 87.26 89.91 2,522,353 -2.09(-2.27%)
Nov 17, 2020 89.95 94.40 88.06 92.00 2,918,080 +1.35(+1.49%)
Nov 16, 2020 95.70 96.00 84.60 90.65 6,845,797 -5.95(-6.16%)
Nov 13, 2020 93.19 98.24 91.40 96.60 3,742,100 +5.73(+6.31%)
Nov 12, 2020 85.77 95.37 85.29 90.87 4,953,366 +5.86(+6.89%)
Nov 11, 2020 80.10 88.20 80.01 85.01 3,979,411 +6.27(+7.96%)
Nov 10, 2020 85.30 85.81 76.59 78.74 6,838,270 -11.57(-12.81%)
Nov 09, 2020 95.38 101.20 89.80 90.31 6,569,474 +0.45(+0.50%)
Nov 06, 2020 92.40 92.86 88.25 89.86 1,893,000 -3.25(-3.49%)
Nov 05, 2020 89.20 93.39 87.70 93.11 2,228,465 +5.84(+6.69%)
Nov 04, 2020 84.10 88.67 84.10 87.27 2,269,804 +3.63(+4.34%)
Nov 03, 2020 82.25 84.48 80.68 83.64 1,815,981 +1.24(+1.50%)
Nov 02, 2020 82.27 85.59 80.76 82.40 1,852,987 +1.69(+2.09%)
Oct 30, 2020 86.23 86.99 78.50 80.71 3,013,800 -6.92(-7.90%)
Oct 29, 2020 82.94 89.30 80.50 87.63 2,814,500 +6.30(+7.75%)
Oct 28, 2020 87.53 88.00 81.07 81.33 3,410,857 -8.26(-9.22%)
Oct 27, 2020 87.44 93.70 87.08 89.59 2,899,333 +2.21(+2.53%)
Oct 26, 2020 91.03 94.23 86.53 87.38 2,765,299 -5.75(-6.17%)
Oct 23, 2020 92.84 93.20 86.45 93.13 3,106,900 -0.46(-0.49%)
Oct 22, 2020 90.60 95.50 88.81 93.59 2,573,589 +2.43(+2.67%)
Oct 21, 2020 97.03 98.05 90.00 91.16 3,394,958 -7.20(-7.32%)
Oct 20, 2020 102.70 103.50 95.80 98.36 4,042,592 -3.69(-3.62%)
Oct 19, 2020 107.80 108.20 100.37 102.05 2,707,027 -4.99(-4.66%)
Oct 16, 2020 111.68 112.50 106.01 107.04 2,122,800 -4.38(-3.93%)
Oct 15, 2020 110.27 112.95 106.54 111.42 2,299,646 -0.34(-0.30%)
Oct 14, 2020 119.23 121.92 111.76 111.76 2,445,413 -5.52(-4.71%)
Oct 13, 2020 111.41 120.65 110.95 117.28 4,423,882 +7.06(+6.41%)
Oct 12, 2020 111.25 112.70 109.35 110.22 1,784,255 -1.00(-0.90%)
Oct 09, 2020 112.30 115.60 111.08 111.22 2,421,500 +0.20(+0.18%)
Oct 08, 2020 110.95 114.35 109.20 111.02 2,351,306 +1.02(+0.93%)
Oct 07, 2020 108.30 110.40 107.45 110.00 1,860,433 +2.59(+2.41%)
Oct 06, 2020 109.20 113.08 106.22 107.41 2,486,327 -2.76(-2.51%)
Oct 05, 2020 105.13 110.71 104.10 110.17 3,207,615 +6.57(+6.34%)
Oct 02, 2020 101.70 107.99 100.22 103.60 2,731,800 -1.30(-1.24%)
Oct 01, 2020 109.22 109.45 103.10 104.90 3,701,973 -3.45(-3.18%)
Sep 30, 2020 107.00 116.25 107.00 108.35 4,846,607 +0.40(+0.37%)
Sep 29, 2020 107.79 109.74 105.10 107.95 3,218,008 -3.23(-2.91%)
Sep 28, 2020 116.90 117.88 106.40 111.18 6,166,492 -2.38(-2.10%)
Sep 25, 2020 107.48 117.35 105.80 113.56 8,336,800 +11.12(+10.86%)
Sep 24, 2020 98.43 107.20 96.48 102.44 3,309,105 +0.87(+0.86%)
Sep 23, 2020 110.94 112.18 101.15 101.57 3,212,255 -10.06(-9.01%)
Sep 22, 2020 109.75 112.40 106.16 111.63 2,405,560 +1.48(+1.34%)
Sep 21, 2020 102.50 110.60 102.10 110.15 3,236,965 +1.79(+1.65%)
Sep 18, 2020 114.94 114.94 104.78 108.36 5,820,800 -7.15(-6.19%)
Sep 17, 2020 119.00 125.99 112.11 115.51 5,528,764 -4.62(-3.85%)
Sep 16, 2020 108.09 126.54 108.00 120.13 10,818,183 +9.79(+8.87%)
Sep 15, 2020 110.00 112.25 106.16 110.34 6,772,961 +4.54(+4.29%)
Sep 14, 2020 96.38 106.40 94.25 105.80 7,970,994 +10.35(+10.84%)
Sep 11, 2020 94.00 97.98 92.10 95.45 5,303,400 +2.59(+2.79%)
Sep 10, 2020 92.83 99.41 90.25 92.86 4,652,730 +2.02(+2.22%)
Sep 09, 2020 88.21 91.89 86.21 90.84 3,775,615 +5.53(+6.48%)
Sep 08, 2020 86.40 92.40 83.22 85.31 5,607,942 -7.62(-8.20%)
Sep 04, 2020 100.94 104.47 86.66 92.93 7,673,900 -9.57(-9.34%)
Sep 03, 2020 112.81 113.98 102.60 102.50 7,528,558 -0.40(-0.39%)
Sep 02, 2020 99.56 105.34 94.18 102.90 6,338,142 -2.18(-2.07%)
Sep 01, 2020 108.22 110.29 102.30 105.08 4,821,533 -5.26(-4.77%)
Aug 31, 2020 115.50 118.14 106.76 110.34 6,232,936 +2.60(+2.41%)
Aug 28, 2020 108.10 110.17 102.00 107.74 3,217,100 +0.39(+0.36%)
Aug 27, 2020 115.30 116.37 106.30 107.35 4,823,018 -7.27(-6.34%)
Aug 26, 2020 107.00 122.73 106.50 114.62 6,982,646 +1.51(+1.33%)
Aug 25, 2020 108.01 117.74 97.30 113.11 13,000,403 -6.15(-5.16%)
Aug 24, 2020 131.56 132.80 116.95 119.26 8,473,063 -18.36(-13.34%)
Aug 21, 2020 142.38 145.80 133.30 137.62 5,660,800 -5.51(-3.85%)
Aug 20, 2020 142.93 148.79 142.13 143.13 3,711,495 -3.93(-2.67%)
Aug 19, 2020 141.58 149.00 140.00 147.06 5,323,318 +0.83(+0.57%)
Aug 18, 2020 152.68 154.49 138.42 146.23 7,431,436 -9.30(-5.98%)
Aug 17, 2020 149.00 155.75 145.00 155.53 5,679,997 +9.02(+6.16%)
Aug 14, 2020 144.00 151.00 137.62 146.51 13,721,000 +10.91(+8.05%)
Aug 13, 2020 126.16 140.70 125.77 135.60 10,768,626 +11.18(+8.99%)
Aug 12, 2020 148.06 148.50 112.51 124.42 17,902,628 -25.06(-16.76%)
Aug 11, 2020 169.77 170.00 143.25 149.48 15,205,035 -29.03(-16.26%)
Aug 10, 2020 175.46 181.70 172.86 178.51 7,596,691 +8.22(+4.83%)
Aug 07, 2020 168.63 178.56 166.26 170.29 6,540,100 +2.79(+1.67%)
Aug 06, 2020 178.00 178.48 160.26 167.50 7,878,656 -5.99(-3.45%)
Aug 05, 2020 182.00 189.40 165.11 173.49 17,856,720 +1.49(+0.87%)
Aug 04, 2020 156.50 172.00 150.28 172.00 11,413,453 +16.13(+10.35%)
Aug 03, 2020 145.28 159.97 144.69 155.87 6,753,769 +12.77(+8.92%)
Jul 31, 2020 147.61 148.78 142.00 143.10 4,232,000 -3.52(-2.40%)
Jul 30, 2020 140.50 148.88 139.57 146.62 5,410,044 +1.26(+0.87%)
Jul 29, 2020 152.50 154.70 143.53 145.36 5,636,150 -3.24(-2.18%)
Jul 28, 2020 139.43 151.00 136.50 148.60 5,902,379 +9.00(+6.45%)
Jul 27, 2020 134.02 141.28 131.83 139.60 5,033,800 +5.67(+4.23%)
Jul 24, 2020 133.20 136.09 126.55 133.93 4,819,300 -5.66(-4.05%)
Jul 23, 2020 144.69 151.20 134.04 139.59 5,919,004 -6.86(-4.68%)
Jul 22, 2020 136.00 147.50 133.19 146.45 6,138,946 +5.76(+4.09%)
Jul 21, 2020 140.51 148.95 134.55 140.69 8,861,813 +2.46(+1.78%)
Jul 20, 2020 149.49 151.20 124.10 138.23 12,913,860 -2.26(-1.61%)
Jul 17, 2020 128.89 144.54 127.80 140.49 15,200,700 +20.20(+16.79%)
Jul 16, 2020 109.40 122.68 109.10 120.29 6,911,620 +9.14(+8.22%)
Jul 15, 2020 110.31 114.94 105.80 111.15 5,248,751 +1.18(+1.07%)
Jul 14, 2020 107.21 112.77 99.15 109.97 5,387,376 +5.65(+5.42%)
Jul 13, 2020 95.33 113.98 95.26 104.32 8,632,116 +9.96(+10.56%)
Jul 10, 2020 94.00 98.61 93.51 94.36 3,072,100 -1.94(-2.01%)
Jul 09, 2020 98.32 101.15 93.48 96.30 4,346,646 -2.34(-2.37%)
Jul 08, 2020 103.85 105.02 95.50 98.64 7,894,266 -5.69(-5.45%)
Jul 07, 2020 104.00 111.77 95.50 104.33 26,463,548 +24.89(+31.33%)
Jul 06, 2020 80.15 81.19 76.10 79.44 3,828,520 -2.20(-2.69%)
Jul 02, 2020 77.47 84.30 75.40 81.64 5,210,900 +1.94(+2.43%)
Jul 01, 2020 79.47 82.60 76.58 79.70 6,610,925 -3.65(-4.38%)
Jun 30, 2020 85.00 89.50 80.67 83.35 7,777,016 -0.26(-0.31%)
Jun 29, 2020 81.48 88.97 78.70 83.61 8,688,464 +6.22(+8.04%)
Jun 26, 2020 79.73 81.43 70.31 77.39 13,522,300 -6.15(-7.36%)
Jun 25, 2020 81.31 86.50 80.04 83.54 10,730,692 +6.04(+7.79%)
Jun 24, 2020 70.05 80.70 70.00 77.50 10,938,404 +7.84(+11.25%)
Jun 23, 2020 62.94 69.99 62.94 69.66 6,130,278 +3.71(+5.63%)
Jun 22, 2020 67.60 67.91 59.29 65.95 8,427,220 +1.20(+1.85%)
Jun 19, 2020 63.28 66.06 61.75 64.75 11,569,201 +5.48(+9.25%)
Jun 18, 2020 55.25 59.81 55.02 59.27 5,650,981 +3.86(+6.97%)
Jun 17, 2020 52.03 58.34 51.81 55.41 9,347,785 +3.26(+6.25%)
Jun 16, 2020 51.18 52.57 48.21 52.15 5,024,851 +1.08(+2.11%)
Jun 15, 2020 45.94 51.53 45.00 51.07 8,696,527 +5.50(+12.07%)
Jun 12, 2020 45.55 45.76 43.60 45.57 3,297,800 +0.62(+1.38%)
Jun 11, 2020 43.28 47.51 43.11 44.95 4,087,480 -0.01(-0.02%)
Jun 10, 2020 46.17 46.44 44.39 44.96 2,306,496 -0.97(-2.11%)
Jun 09, 2020 44.05 48.43 44.02 45.93 3,874,475 +1.14(+2.55%)
Jun 08, 2020 44.58 45.15 42.14 44.79 4,807,107 -1.51(-3.26%)
Jun 05, 2020 49.46 50.49 45.26 46.30 8,077,100 +1.64(+3.67%)
Jun 04, 2020 44.00 46.66 42.88 44.66 5,712,148 +0.41(+0.93%)
Jun 03, 2020 48.90 49.17 40.50 44.25 16,926,566 -5.39(-10.86%)
Jun 02, 2020 52.74 52.74 47.66 49.64 6,535,938 -3.18(-6.02%)
Jun 01, 2020 46.17 53.97 45.75 52.82 9,702,106 +6.78(+14.73%)
May 29, 2020 44.72 46.22 44.30 46.04 4,119,800 +1.20(+2.68%)
May 28, 2020 46.10 46.60 44.52 44.84 4,961,106 -0.63(-1.39%)
May 27, 2020 48.20 48.84 40.98 45.47 10,434,764 -2.70(-5.61%)
May 26, 2020 54.35 54.50 46.75 48.17 22,030,102 +2.06(+4.47%)
May 22, 2020 48.50 49.74 45.12 46.11 6,083,300 -3.96(-7.91%)
May 21, 2020 52.75 53.58 49.60 50.07 5,475,007 -2.74(-5.19%)
May 20, 2020 54.01 54.50 47.89 52.81 8,174,428 -1.09(-2.02%)
May 19, 2020 58.25 61.00 52.06 53.90 12,545,717 -3.06(-5.37%)
May 18, 2020 49.28 61.50 48.30 56.96 24,631,876 +13.33(+30.55%)
May 15, 2020 38.18 46.00 38.05 43.63 21,892,500 +5.33(+13.92%)
May 14, 2020 39.23 40.35 37.37 38.30 7,821,769 -2.37(-5.83%)
May 13, 2020 39.32 42.80 37.40 40.67 24,222,214 +0.85(+2.13%)
May 12, 2020 39.02 44.94 36.08 39.82 74,578,664 +15.32(+62.53%)
May 11, 2020 19.62 24.60 19.62 24.50 24,496,756 +5.77(+30.81%)
May 08, 2020 18.20 18.92 17.91 18.73 3,075,400 +0.58(+3.20%)
May 07, 2020 17.31 18.72 16.92 18.15 3,393,486 +1.01(+5.89%)
May 06, 2020 17.72 18.04 16.98 17.14 2,478,874 -0.64(-3.60%)
May 05, 2020 18.25 18.70 17.74 17.78 2,940,479 -0.28(-1.55%)
May 04, 2020 17.00 18.41 16.75 18.06 3,730,230 +0.73(+4.21%)
May 01, 2020 17.80 18.65 16.41 17.33 4,761,300 -0.80(-4.41%)
Apr 30, 2020 18.85 19.30 17.88 18.13 4,544,168 -0.28(-1.52%)
Apr 29, 2020 20.02 20.30 18.00 18.41 6,507,126 -2.14(-10.41%)
Apr 28, 2020 21.40 21.66 19.62 20.55 3,980,392 -0.46(-2.19%)
Apr 27, 2020 20.20 21.85 20.00 21.01 5,277,119 +1.18(+5.95%)
Apr 24, 2020 20.32 20.45 18.72 19.83 4,969,800 -0.55(-2.70%)
Apr 23, 2020 21.42 21.95 20.19 20.38 4,902,753 -0.99(-4.63%)
Apr 22, 2020 22.98 23.10 20.07 21.37 6,487,273 -0.16(-0.74%)
Apr 21, 2020 24.04 26.10 19.18 21.53 15,505,487 -2.27(-9.54%)
Apr 20, 2020 19.10 26.34 18.95 23.80 26,979,908 +4.72(+24.74%)
Apr 17, 2020 18.10 19.80 17.73 19.08 7,478,500 +0.98(+5.41%)
Apr 16, 2020 17.60 18.49 17.57 18.10 4,159,455 +0.57(+3.25%)
Apr 15, 2020 17.55 17.94 17.11 17.53 3,453,541 -0.47(-2.61%)
Apr 14, 2020 17.85 18.12 17.21 18.00 3,933,304 +0.36(+2.04%)
Apr 13, 2020 17.85 17.89 17.05 17.64 4,110,085 +0.59(+3.46%)
Apr 09, 2020 17.45 17.85 16.81 17.05 4,766,000 -0.13(-0.76%)
Apr 08, 2020 17.15 18.25 16.30 17.18 13,815,298 +2.28(+15.30%)
Apr 07, 2020 15.79 16.00 14.38 14.90 4,703,550 -1.20(-7.45%)
Apr 06, 2020 15.60 16.59 15.06 16.10 5,414,144 +0.49(+3.14%)
Apr 03, 2020 13.74 15.69 13.60 15.61 9,144,700 +1.75(+12.63%)
Apr 02, 2020 13.65 13.99 13.21 13.86 3,108,704 -0.17(-1.21%)
Apr 01, 2020 14.18 14.88 13.73 14.03 5,948,180 +0.45(+3.31%)
Mar 31, 2020 13.93 14.36 13.25 13.58 6,281,807 -0.72(-5.03%)
Mar 30, 2020 13.34 14.47 12.87 14.30 6,501,024 +1.25(+9.58%)
Mar 27, 2020 12.65 13.45 12.15 13.05 8,245,600 +0.31(+2.43%)
Mar 26, 2020 12.10 13.00 11.91 12.74 5,285,037 +0.99(+8.43%)
Mar 25, 2020 13.01 13.13 11.40 11.75 6,972,505 -1.02(-7.99%)
Mar 24, 2020 14.35 14.93 12.18 12.77 18,545,798 +2.01(+18.68%)
Mar 23, 2020 10.71 11.17 10.03 10.76 3,063,814 +0.41(+3.96%)
Mar 20, 2020 11.80 11.90 9.560 10.35 5,726,000 -1.23(-10.62%)
Mar 19, 2020 10.98 13.20 10.80 11.58 11,895,492 +0.93(+8.73%)
Mar 18, 2020 8.850 11.48 8.800 10.65 11,021,810 +1.15(+12.11%)
Mar 17, 2020 8.000 10.19 7.850 9.500 11,615,872 +2.59(+37.48%)
Mar 16, 2020 7.770 8.140 6.770 6.910 4,777,069 -1.50(-17.84%)
Mar 13, 2020 9.500 9.730 7.520 8.410 6,115,300 -0.88(-9.47%)
Mar 12, 2020 9.510 10.47 9.150 9.290 5,484,454 -1.22(-11.61%)
Mar 11, 2020 10.51 10.80 9.320 10.51 9,082,169 -0.14(-1.31%)
Mar 10, 2020 12.47 12.48 10.35 10.65 12,355,103 +0.63(+6.29%)
Mar 09, 2020 12.51 13.00 9.600 10.02 8,324,309 -2.46(-19.71%)
Mar 06, 2020 13.83 14.25 11.58 12.48 13,250,700 -0.39(-3.03%)
Mar 05, 2020 11.85 13.40 11.71 12.87 14,041,933 +1.55(+13.69%)
Mar 04, 2020 10.12 12.35 10.10 11.32 10,962,940 +0.54(+5.01%)
Mar 03, 2020 10.56 11.11 9.920 10.78 9,901,366 -1.24(-10.32%)
Mar 02, 2020 13.96 14.00 11.49 12.02 14,227,990 -3.98(-24.88%)
Feb 28, 2020 14.94 17.71 12.72 16.00 36,373,200 +4.20(+35.59%)
Feb 27, 2020 11.10 11.88 9.800 11.80 27,424,872 +2.58(+27.98%)
Feb 26, 2020 8.650 11.21 8.320 9.220 24,614,216 +1.27(+15.97%)
Feb 25, 2020 8.210 8.300 7.700 7.950 2,944,126 -0.21(-2.57%)
Feb 24, 2020 8.310 8.500 7.930 8.160 5,031,757 +0.44(+5.70%)
Feb 21, 2020 7.870 7.940 7.630 7.720 1,804,400 -0.22(-2.77%)
Feb 20, 2020 7.880 8.060 7.760 7.940 2,355,039 -0.01(-0.13%)
Feb 19, 2020 7.860 8.030 7.630 7.950 2,130,455 -0.04(-0.50%)
Feb 18, 2020 7.690 8.180 7.560 7.990 2,577,334 +0.31(+4.04%)
Feb 14, 2020 8.050 8.080 7.320 7.680 2,732,700 -0.11(-1.41%)
Feb 13, 2020 7.600 8.050 7.510 7.790 4,401,962 +0.48(+6.57%)
Feb 12, 2020 7.200 7.690 7.110 7.310 2,682,358 +0.10(+1.39%)
Feb 11, 2020 6.930 7.350 6.700 7.210 2,425,833 +0.19(+2.71%)
Feb 10, 2020 6.430 7.390 6.430 7.020 6,177,830 +0.71(+11.25%)
Feb 07, 2020 6.760 6.889 6.260 6.310 2,607,200 -0.53(-7.75%)
Feb 06, 2020 6.890 6.980 6.710 6.840 1,455,016 -0.13(-1.87%)
Feb 05, 2020 6.900 7.010 6.590 6.970 2,151,488 -0.04(-0.57%)
Feb 04, 2020 6.630 7.070 6.550 7.010 4,162,674 +0.20(+2.94%)
Feb 03, 2020 7.260 7.430 6.750 6.810 4,196,622 -0.81(-10.63%)
Jan 31, 2020 7.210 7.790 6.790 7.620 6,765,900 +0.62(+8.86%)
Jan 30, 2020 7.030 7.100 6.730 7.000 3,678,985 +0.16(+2.34%)
Jan 29, 2020 7.220 7.340 6.260 6.840 5,591,060 -0.33(-4.60%)
Jan 28, 2020 8.010 8.170 7.010 7.170 8,653,312 -1.33(-15.65%)
Jan 27, 2020 9.230 9.320 8.310 8.500 16,705,591 +0.70(+8.97%)
Jan 24, 2020 7.990 8.120 7.510 7.800 10,553,500 +0.14(+1.83%)
Jan 23, 2020 7.880 8.140 7.240 7.660 16,672,000 +0.49(+6.83%)
Jan 22, 2020 8.380 8.500 6.800 7.170 16,884,208 -2.65(-26.99%)
Jan 21, 2020 9.400 9.990 7.320 9.820 55,012,648 +4.08(+71.08%)
Jan 17, 2020 4.880 5.810 4.760 5.740 9,559,800 +0.96(+20.08%)
Jan 16, 2020 4.500 4.850 4.490 4.780 4,372,963 +0.40(+9.13%)
Jan 15, 2020 4.470 4.600 4.260 4.380 5,103,180 +0.39(+9.77%)
Jan 14, 2020 3.910 4.050 3.770 3.990 924,662 +0.04(+1.01%)
Jan 13, 2020 3.970 4.000 3.650 3.950 1,766,908 +0.02(+0.51%)
Jan 10, 2020 4.000 4.050 3.910 3.930 1,687,100 -0.08(-2.00%)
Jan 09, 2020 4.250 4.260 3.940 4.010 2,094,989 -0.27(-6.31%)
Jan 08, 2020 4.560 4.600 4.260 4.280 1,790,134 -0.29(-6.35%)
Jan 07, 2020 4.600 4.660 4.530 4.570 1,024,203 -0.01(-0.22%)
Jan 06, 2020 4.410 4.720 4.360 4.580 2,111,286 +0.14(+3.15%)
Jan 03, 2020 4.470 4.600 4.210 4.440 1,709,000 -0.05(-1.11%)
Jan 02, 2020 3.990 4.570 3.860 4.490 6,124,239 +0.51(+12.81%)
Dec 31, 2019 3.980 4.010 3.940 3.980 1,330,100 -0.02(-0.50%)
Dec 30, 2019 3.980 4.020 3.960 4.000 734,619 +0.01(+0.25%)
Dec 27, 2019 4.000 4.010 3.950 3.990 774,900 -0.01(-0.25%)
Dec 26, 2019 3.990 4.030 3.870 4.000 1,202,111 +0.00(+0.00%)
Dec 24, 2019 4.000 4.030 3.965 4.000 603,000 +0.00(+0.00%)
Dec 23, 2019 4.040 4.090 3.940 4.000 1,069,982 -0.01(-0.25%)
Dec 20, 2019 4.080 4.080 3.930 4.010 1,391,900 +0.00(+0.00%)
Dec 19, 2019 3.980 4.040 3.850 4.010 950,351 +0.05(+1.39%)
Dec 18, 2019 4.000 4.010 3.910 3.955 524,436 -0.04(-0.88%)
Dec 17, 2019 3.950 4.020 3.950 3.990 884,074 -0.01(-0.25%)
Dec 16, 2019 4.020 4.040 3.910 4.000 1,089,185 -0.03(-0.74%)
Dec 13, 2019 4.050 4.090 3.940 4.030 1,365,700 +0.05(+1.26%)
Dec 12, 2019 4.130 4.140 3.920 3.980 1,096,284 -0.11(-2.69%)
Dec 11, 2019 4.140 4.290 4.060 4.090 838,055 -0.08(-1.92%)
Dec 10, 2019 4.170 4.250 4.070 4.170 1,294,346 +0.01(+0.24%)
Dec 09, 2019 4.350 4.470 4.160 4.160 1,077,420 -0.19(-4.37%)
Dec 06, 2019 4.620 4.625 4.330 4.350 1,326,600 -0.20(-4.40%)
Dec 05, 2019 4.920 4.940 4.510 4.550 1,287,967 -0.33(-6.76%)
Dec 04, 2019 4.810 4.890 4.500 4.880 1,113,425 +0.11(+2.31%)
Dec 03, 2019 5.120 5.120 4.650 4.770 2,267,816 -0.45(-8.62%)
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.