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

Allena Pharmaceuticals Inc (NQ: ALNA )

0.0750 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 7, 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 (%)
May 28, 2021 1.090 1.120 1.090 1.090 486,020 -0.01(-0.91%)
May 27, 2021 1.110 1.150 1.060 1.100 1,596,824 -0.01(-0.90%)
May 26, 2021 1.120 1.155 1.020 1.110 835,140 +0.00(+0.00%)
May 25, 2021 1.130 1.140 1.110 1.110 441,601 -0.03(-2.63%)
May 24, 2021 1.200 1.200 1.090 1.140 794,885 -0.05(-4.20%)
May 21, 2021 1.210 1.220 1.180 1.190 194,007 +0.00(+0.00%)
May 20, 2021 1.220 1.240 1.170 1.190 367,069 +0.01(+0.85%)
May 19, 2021 1.200 1.200 1.150 1.180 395,044 -0.02(-1.67%)
May 18, 2021 1.140 1.230 1.140 1.200 391,167 +0.06(+5.26%)
May 17, 2021 1.100 1.180 1.090 1.140 320,083 +0.04(+3.64%)
May 14, 2021 1.120 1.150 1.100 1.100 398,021 -0.04(-3.51%)
May 13, 2021 1.100 1.290 1.090 1.140 1,521,537 +0.06(+5.56%)
May 12, 2021 1.160 1.160 1.080 1.080 623,049 -0.08(-6.90%)
May 11, 2021 1.090 1.165 1.070 1.160 469,134 +0.06(+5.45%)
May 10, 2021 1.150 1.150 1.090 1.100 668,499 -0.05(-4.35%)
May 07, 2021 1.098 1.170 1.098 1.150 331,013 +0.04(+3.60%)
May 06, 2021 1.130 1.150 1.080 1.110 783,015 -0.04(-3.48%)
May 05, 2021 1.190 1.220 1.130 1.150 868,093 -0.05(-4.17%)
May 04, 2021 1.250 1.300 1.170 1.200 754,470 -0.08(-6.25%)
May 03, 2021 1.260 1.340 1.160 1.280 1,681,394 +0.08(+6.67%)
Apr 30, 2021 1.190 1.230 1.170 1.200 520,000 +0.01(+0.84%)
Apr 29, 2021 1.330 1.340 1.120 1.190 1,509,470 -0.09(-7.03%)
Apr 28, 2021 1.240 1.320 1.180 1.280 587,124 +0.04(+3.23%)
Apr 27, 2021 1.200 1.250 1.200 1.240 318,125 +0.03(+2.48%)
Apr 26, 2021 1.160 1.260 1.160 1.210 1,213,233 +0.06(+5.22%)
Apr 23, 2021 1.170 1.190 1.130 1.150 586,700 -0.02(-1.71%)
Apr 22, 2021 1.150 1.210 1.110 1.170 579,484 +0.03(+2.63%)
Apr 21, 2021 1.080 1.165 1.060 1.140 322,703 +0.06(+5.56%)
Apr 20, 2021 1.100 1.130 1.020 1.080 664,239 -0.03(-2.70%)
Apr 19, 2021 1.110 1.140 1.060 1.110 671,238 -0.01(-0.89%)
Apr 16, 2021 1.110 1.120 1.050 1.120 1,310,500 -0.02(-1.75%)
Apr 15, 2021 1.200 1.250 1.090 1.140 1,157,884 -0.06(-5.00%)
Apr 14, 2021 1.220 1.260 1.180 1.200 842,809 -0.05(-4.00%)
Apr 13, 2021 1.230 1.260 1.150 1.250 773,844 +0.02(+1.63%)
Apr 12, 2021 1.300 1.300 1.220 1.230 728,201 -0.07(-5.38%)
Apr 09, 2021 1.340 1.340 1.300 1.300 347,500 -0.04(-2.99%)
Apr 08, 2021 1.330 1.400 1.270 1.340 897,453 +0.01(+0.75%)
Apr 07, 2021 1.350 1.360 1.320 1.330 486,451 +0.02(+1.53%)
Apr 06, 2021 1.340 1.340 1.290 1.310 647,206 -0.01(-0.76%)
Apr 05, 2021 1.390 1.410 1.320 1.320 477,115 -0.06(-4.35%)
Apr 01, 2021 1.400 1.427 1.370 1.380 699,100 -0.01(-0.72%)
Mar 31, 2021 1.360 1.440 1.330 1.390 463,612 +0.04(+2.96%)
Mar 30, 2021 1.330 1.380 1.290 1.350 493,091 +0.00(+0.00%)
Mar 29, 2021 1.410 1.420 1.350 1.350 355,005 -0.08(-5.59%)
Mar 26, 2021 1.440 1.500 1.370 1.430 985,900 -0.06(-4.03%)
Mar 25, 2021 1.400 1.500 1.370 1.490 777,617 +0.06(+4.20%)
Mar 24, 2021 1.580 1.580 1.420 1.430 967,249 -0.11(-7.14%)
Mar 23, 2021 1.640 1.650 1.500 1.540 694,706 -0.12(-7.23%)
Mar 22, 2021 1.650 1.700 1.610 1.660 422,297 +0.00(+0.00%)
Mar 19, 2021 1.620 1.665 1.580 1.660 499,600 +0.07(+4.40%)
Mar 18, 2021 1.680 1.730 1.570 1.590 623,590 -0.14(-8.09%)
Mar 17, 2021 1.560 1.730 1.550 1.730 866,657 +0.13(+8.12%)
Mar 16, 2021 1.680 1.720 1.560 1.600 889,573 -0.06(-3.61%)
Mar 15, 2021 1.690 1.760 1.660 1.660 766,757 -0.05(-2.92%)
Mar 12, 2021 1.620 1.740 1.601 1.710 1,567,500 +0.13(+8.23%)
Mar 11, 2021 1.520 1.600 1.490 1.580 750,907 +0.09(+6.04%)
Mar 10, 2021 1.540 1.570 1.460 1.490 1,115,298 -0.02(-1.32%)
Mar 09, 2021 1.510 1.590 1.440 1.510 1,556,358 -0.01(-0.66%)
Mar 08, 2021 1.500 1.600 1.450 1.520 620,308 +0.05(+3.40%)
Mar 05, 2021 1.520 1.530 1.310 1.470 1,262,300 -0.03(-2.00%)
Mar 04, 2021 1.680 1.680 1.410 1.500 1,608,716 -0.16(-9.64%)
Mar 03, 2021 1.720 1.790 1.610 1.660 1,054,738 -0.03(-1.78%)
Mar 02, 2021 1.780 1.780 1.670 1.690 543,049 -0.05(-2.87%)
Mar 01, 2021 1.730 1.800 1.710 1.740 670,053 +0.06(+3.57%)
Feb 26, 2021 1.640 1.690 1.540 1.680 1,336,100 +0.01(+0.60%)
Feb 25, 2021 1.800 1.820 1.620 1.670 1,540,422 -0.14(-7.73%)
Feb 24, 2021 1.750 1.840 1.710 1.810 944,473 +0.17(+10.37%)
Feb 23, 2021 1.730 1.760 1.550 1.640 2,095,614 -0.16(-8.89%)
Feb 22, 2021 1.910 1.980 1.780 1.800 1,503,224 -0.11(-5.76%)
Feb 19, 2021 1.980 2.000 1.900 1.910 955,600 -0.02(-1.04%)
Feb 18, 2021 2.010 2.050 1.860 1.930 1,944,253 -0.15(-7.21%)
Feb 17, 2021 2.100 2.110 1.980 2.080 1,804,353 -0.02(-0.95%)
Feb 16, 2021 2.110 2.110 2.020 2.100 2,281,448 +0.05(+2.44%)
Feb 12, 2021 2.010 2.120 1.980 2.050 1,572,300 +0.04(+1.99%)
Feb 11, 2021 2.060 2.080 1.970 2.010 1,463,085 -0.04(-1.95%)
Feb 10, 2021 2.130 2.170 1.911 2.050 2,411,641 -0.04(-1.91%)
Feb 09, 2021 2.230 2.240 2.060 2.090 2,695,259 -0.08(-3.69%)
Feb 08, 2021 2.050 2.190 2.040 2.170 2,918,287 +0.14(+6.90%)
Feb 05, 2021 2.070 2.080 1.900 2.030 2,384,600 +0.01(+0.50%)
Feb 04, 2021 2.000 2.100 1.930 2.020 3,470,797 +0.12(+6.32%)
Feb 03, 2021 1.730 1.910 1.720 1.900 2,499,591 +0.17(+9.83%)
Feb 02, 2021 1.700 1.750 1.620 1.730 2,011,738 +0.06(+3.59%)
Feb 01, 2021 1.683 1.700 1.600 1.670 2,099,800 -0.03(-1.76%)
Jan 29, 2021 1.730 1.840 1.610 1.700 3,282,300 -0.03(-1.73%)
Jan 28, 2021 1.770 1.950 1.710 1.730 3,133,401 -0.08(-4.42%)
Jan 27, 2021 1.940 2.130 1.800 1.810 7,779,348 -0.36(-16.59%)
Jan 26, 2021 1.900 2.780 1.800 2.170 46,031,616 +0.48(+28.40%)
Jan 25, 2021 1.680 1.780 1.650 1.690 1,268,094 +0.01(+0.60%)
Jan 22, 2021 1.620 1.690 1.580 1.680 1,205,100 +0.05(+3.07%)
Jan 21, 2021 1.650 1.680 1.510 1.630 1,133,938 -0.01(-0.61%)
Jan 20, 2021 1.630 1.690 1.550 1.640 3,730,804 +0.07(+4.46%)
Jan 19, 2021 1.530 1.580 1.500 1.570 1,426,063 +0.09(+6.08%)
Jan 15, 2021 1.510 1.580 1.470 1.480 966,300 -0.07(-4.52%)
Jan 14, 2021 1.500 1.630 1.440 1.550 2,497,097 +0.06(+4.03%)
Jan 13, 2021 1.390 1.490 1.370 1.490 1,970,029 +0.10(+7.19%)
Jan 12, 2021 1.380 1.400 1.350 1.390 1,030,638 +0.03(+2.21%)
Jan 11, 2021 1.370 1.410 1.330 1.360 1,176,589 +0.00(+0.00%)
Jan 08, 2021 1.370 1.400 1.360 1.360 786,100 -0.01(-0.73%)
Jan 07, 2021 1.310 1.380 1.310 1.370 1,123,723 +0.05(+3.79%)
Jan 06, 2021 1.320 1.380 1.270 1.320 1,798,298 -0.03(-2.22%)
Jan 05, 2021 1.260 1.350 1.250 1.350 1,090,017 +0.10(+8.00%)
Jan 04, 2021 1.280 1.280 1.230 1.250 1,206,669 -0.03(-2.34%)
Dec 31, 2020 1.280 1.280 1.280 824,841 +0.00(+0.00%)
Dec 30, 2020 1.270 1.310 1.260 1.280 824,841 +0.03(+2.40%)
Dec 29, 2020 1.360 1.380 1.230 1.250 1,614,364 -0.11(-8.09%)
Dec 28, 2020 1.380 1.400 1.340 1.360 1,047,494 +0.00(+0.00%)
Dec 24, 2020 1.310 1.390 1.310 1.360 1,356,800 +0.05(+3.82%)
Dec 23, 2020 1.280 1.320 1.210 1.310 1,445,869 +0.05(+3.97%)
Dec 22, 2020 1.280 1.320 1.250 1.260 736,987 -0.01(-0.79%)
Dec 21, 2020 1.290 1.350 1.260 1.270 1,221,467 -0.03(-2.31%)
Dec 18, 2020 1.350 1.380 1.300 1.300 1,423,700 -0.07(-5.11%)
Dec 17, 2020 1.350 1.390 1.330 1.370 879,675 +0.02(+1.48%)
Dec 16, 2020 1.340 1.370 1.330 1.350 719,945 -0.01(-0.74%)
Dec 15, 2020 1.340 1.410 1.300 1.360 1,723,092 +0.02(+1.49%)
Dec 14, 2020 1.310 1.360 1.310 1.340 1,424,401 +0.03(+2.29%)
Dec 11, 2020 1.370 1.370 1.258 1.310 2,459,000 +0.02(+1.55%)
Dec 10, 2020 1.270 1.310 1.250 1.290 1,405,579 +0.00(+0.00%)
Dec 09, 2020 1.330 1.330 1.230 1.290 1,133,585 -0.02(-1.53%)
Dec 08, 2020 1.270 1.320 1.250 1.310 1,340,461 +0.05(+3.97%)
Dec 07, 2020 1.310 1.310 1.260 1.260 813,108 -0.03(-2.33%)
Dec 04, 2020 1.320 1.320 1.225 1.290 1,112,600 -0.02(-1.53%)
Dec 03, 2020 1.260 1.330 1.240 1.310 1,786,053 +0.08(+6.50%)
Dec 02, 2020 1.210 1.310 1.160 1.230 4,749,001 -0.10(-7.52%)
Dec 01, 2020 1.380 1.400 1.320 1.330 655,371 -0.02(-1.48%)
Nov 30, 2020 1.490 1.530 1.310 1.350 1,746,489 -0.11(-7.53%)
Nov 27, 2020 1.400 1.490 1.380 1.460 716,200 +0.08(+5.80%)
Nov 25, 2020 1.340 1.390 1.320 1.380 454,500 +0.04(+2.99%)
Nov 24, 2020 1.350 1.360 1.320 1.340 535,744 -0.01(-0.74%)
Nov 23, 2020 1.400 1.400 1.330 1.350 406,874 -0.02(-1.46%)
Nov 20, 2020 1.370 1.400 1.330 1.370 241,500 +0.03(+2.24%)
Nov 19, 2020 1.380 1.430 1.330 1.340 472,449 -0.03(-2.19%)
Nov 18, 2020 1.490 1.500 1.340 1.370 649,529 -0.08(-5.52%)
Nov 17, 2020 1.560 1.590 1.420 1.450 1,232,058 -0.15(-9.38%)
Nov 16, 2020 1.560 1.630 1.530 1.600 674,989 +0.09(+5.96%)
Nov 13, 2020 1.480 1.560 1.460 1.510 388,400 +0.03(+2.03%)
Nov 12, 2020 1.500 1.520 1.460 1.480 264,183 -0.04(-2.63%)
Nov 11, 2020 1.480 1.560 1.433 1.520 280,415 +0.00(+0.00%)
Nov 10, 2020 1.370 1.560 1.320 1.520 1,274,641 +0.17(+12.59%)
Nov 09, 2020 1.330 1.350 1.300 1.350 428,543 +0.06(+4.65%)
Nov 06, 2020 1.400 1.400 1.280 1.290 455,500 -0.05(-3.73%)
Nov 05, 2020 1.380 1.440 1.320 1.340 334,188 -0.03(-2.19%)
Nov 04, 2020 1.320 1.420 1.310 1.370 554,637 +0.05(+3.79%)
Nov 03, 2020 1.290 1.320 1.260 1.320 278,135 +0.05(+3.94%)
Nov 02, 2020 1.260 1.280 1.220 1.270 279,152 +0.02(+1.60%)
Oct 30, 2020 1.260 1.300 1.220 1.250 274,600 -0.04(-3.10%)
Oct 29, 2020 1.290 1.297 1.240 1.290 253,634 +0.00(+0.00%)
Oct 28, 2020 1.310 1.310 1.220 1.290 502,391 -0.02(-1.53%)
Oct 27, 2020 1.350 1.350 1.300 1.310 368,321 +0.00(+0.00%)
Oct 26, 2020 1.380 1.390 1.300 1.310 401,197 -0.08(-5.76%)
Oct 23, 2020 1.430 1.430 1.386 1.390 224,500 -0.03(-2.11%)
Oct 22, 2020 1.350 1.440 1.340 1.420 372,590 +0.08(+5.97%)
Oct 21, 2020 1.470 1.510 1.300 1.340 1,113,989 -0.10(-6.94%)
Oct 20, 2020 1.520 1.540 1.430 1.440 513,026 -0.07(-4.64%)
Oct 19, 2020 1.560 1.580 1.500 1.510 386,394 -0.04(-2.58%)
Oct 16, 2020 1.490 1.580 1.468 1.550 387,100 +0.07(+4.73%)
Oct 15, 2020 1.510 1.510 1.400 1.480 521,787 -0.02(-1.33%)
Oct 14, 2020 1.540 1.560 1.490 1.500 424,667 -0.06(-3.85%)
Oct 13, 2020 1.520 1.590 1.510 1.560 431,953 +0.00(+0.00%)
Oct 12, 2020 1.570 1.610 1.530 1.560 479,945 -0.01(-0.64%)
Oct 09, 2020 1.650 1.670 1.570 1.570 394,100 -0.06(-3.68%)
Oct 08, 2020 1.690 1.730 1.580 1.630 1,174,497 -0.06(-3.55%)
Oct 07, 2020 1.710 1.720 1.630 1.690 697,625 +0.04(+2.42%)
Oct 06, 2020 1.700 1.820 1.570 1.650 2,166,260 -0.04(-2.37%)
Oct 05, 2020 1.520 1.750 1.520 1.690 1,903,437 +0.18(+11.92%)
Oct 02, 2020 1.470 1.640 1.450 1.510 1,227,200 -0.10(-6.21%)
Oct 01, 2020 1.400 1.750 1.360 1.610 3,510,043 +0.13(+8.78%)
Sep 30, 2020 1.490 1.780 1.330 1.480 31,450,892 +0.27(+22.31%)
Sep 29, 2020 1.220 1.240 1.180 1.210 426,324 -0.01(-0.82%)
Sep 28, 2020 1.270 1.270 1.190 1.220 297,447 -0.01(-0.81%)
Sep 25, 2020 1.240 1.260 1.200 1.230 214,100 +0.04(+3.36%)
Sep 24, 2020 1.190 1.270 1.150 1.190 184,329 -0.02(-1.65%)
Sep 23, 2020 1.320 1.330 1.150 1.210 696,590 -0.11(-8.33%)
Sep 22, 2020 1.330 1.360 1.280 1.320 384,670 -0.02(-1.49%)
Sep 21, 2020 1.360 1.370 1.280 1.340 263,258 -0.03(-2.19%)
Sep 18, 2020 1.370 1.430 1.340 1.370 730,200 +0.00(+0.00%)
Sep 17, 2020 1.330 1.430 1.320 1.370 418,787 -0.01(-0.72%)
Sep 16, 2020 1.330 1.440 1.220 1.380 1,286,277 +0.07(+5.34%)
Sep 15, 2020 1.240 1.550 1.210 1.310 1,989,511 +0.10(+8.26%)
Sep 14, 2020 1.140 1.240 1.080 1.210 1,105,226 +0.11(+10.00%)
Sep 11, 2020 1.150 1.150 1.070 1.100 688,600 -0.02(-1.79%)
Sep 10, 2020 1.170 1.230 1.120 1.120 804,139 -0.05(-4.27%)
Sep 09, 2020 1.170 1.190 1.160 1.170 522,523 +0.02(+2.18%)
Sep 08, 2020 1.170 1.210 1.140 1.145 649,918 -0.01(-1.29%)
Sep 04, 2020 1.270 1.320 1.110 1.160 1,468,200 -0.11(-8.66%)
Sep 03, 2020 1.280 1.350 1.250 1.270 595,387 -0.02(-1.55%)
Sep 02, 2020 1.310 1.350 1.270 1.290 591,579 -0.02(-1.53%)
Sep 01, 2020 1.340 1.360 1.280 1.310 792,501 -0.04(-2.96%)
Aug 31, 2020 1.400 1.430 1.340 1.350 431,156 -0.02(-1.46%)
Aug 28, 2020 1.460 1.535 1.330 1.370 1,588,400 -0.07(-4.86%)
Aug 27, 2020 1.400 1.500 1.280 1.440 1,971,440 +0.04(+2.86%)
Aug 26, 2020 1.350 1.460 1.350 1.400 579,746 +0.02(+1.45%)
Aug 25, 2020 1.370 1.390 1.300 1.380 746,242 +0.04(+2.99%)
Aug 24, 2020 1.390 1.430 1.280 1.340 800,197 -0.04(-2.90%)
Aug 21, 2020 1.420 1.550 1.374 1.380 1,075,900 -0.03(-2.13%)
Aug 20, 2020 1.440 1.480 1.380 1.410 625,098 -0.04(-2.76%)
Aug 19, 2020 1.470 1.490 1.410 1.450 416,411 +0.01(+0.69%)
Aug 18, 2020 1.470 1.490 1.440 1.440 401,750 -0.05(-3.36%)
Aug 17, 2020 1.580 1.590 1.430 1.490 1,104,817 -0.05(-3.25%)
Aug 14, 2020 1.400 1.690 1.370 1.540 2,026,000 +0.12(+8.45%)
Aug 13, 2020 1.440 1.450 1.390 1.420 398,119 +0.01(+0.71%)
Aug 12, 2020 1.390 1.440 1.360 1.410 912,715 +0.03(+2.17%)
Aug 11, 2020 1.500 1.510 1.370 1.380 1,005,458 -0.10(-6.76%)
Aug 10, 2020 1.530 1.570 1.460 1.480 1,114,709 -0.01(-0.67%)
Aug 07, 2020 1.470 1.530 1.400 1.490 862,600 +0.03(+2.05%)
Aug 06, 2020 1.430 1.580 1.400 1.460 2,079,712 +0.03(+2.10%)
Aug 05, 2020 1.420 1.440 1.270 1.430 1,609,016 +0.01(+0.70%)
Aug 04, 2020 1.350 1.450 1.300 1.420 1,706,558 +0.09(+6.77%)
Aug 03, 2020 1.240 1.350 1.210 1.330 1,595,736 +0.09(+7.26%)
Jul 31, 2020 1.280 1.288 1.200 1.240 1,408,300 -0.02(-1.59%)
Jul 30, 2020 1.290 1.290 1.210 1.260 1,412,084 -0.01(-0.79%)
Jul 29, 2020 1.330 1.330 1.260 1.270 1,473,497 -0.03(-2.31%)
Jul 28, 2020 1.300 1.330 1.250 1.300 4,776,530 -0.24(-15.58%)
Jul 27, 2020 1.610 1.620 1.500 1.540 1,289,103 -0.11(-6.67%)
Jul 24, 2020 1.700 1.700 1.610 1.650 600,000 -0.02(-1.20%)
Jul 23, 2020 1.760 1.820 1.610 1.670 993,163 -0.11(-6.18%)
Jul 22, 2020 1.770 1.970 1.750 1.780 1,111,929 -0.06(-3.26%)
Jul 21, 2020 1.900 1.950 1.690 1.840 2,067,569 -0.07(-3.66%)
Jul 20, 2020 2.250 2.290 1.800 1.910 6,394,659 -0.25(-11.57%)
Jul 17, 2020 1.740 2.340 1.730 2.160 19,810,900 +0.60(+38.46%)
Jul 16, 2020 1.420 1.580 1.350 1.560 728,795 +0.14(+9.86%)
Jul 15, 2020 1.340 1.440 1.270 1.420 591,443 +0.07(+5.19%)
Jul 14, 2020 1.360 1.360 1.270 1.350 436,208 -0.01(-0.74%)
Jul 13, 2020 1.410 1.418 1.320 1.360 556,217 -0.04(-2.86%)
Jul 10, 2020 1.440 1.450 1.380 1.400 410,500 -0.05(-3.45%)
Jul 09, 2020 1.460 1.480 1.390 1.450 340,572 -0.02(-1.36%)
Jul 08, 2020 1.480 1.480 1.390 1.470 345,864 +0.01(+0.68%)
Jul 07, 2020 1.460 1.480 1.380 1.460 444,225 -0.01(-0.68%)
Jul 06, 2020 1.630 1.630 1.400 1.470 1,059,607 -0.07(-4.55%)
Jul 02, 2020 1.600 1.610 1.510 1.540 440,100 -0.05(-3.14%)
Jul 01, 2020 1.600 1.600 1.530 1.590 444,345 +0.01(+0.63%)
Jun 30, 2020 1.520 1.590 1.520 1.580 427,759 +0.06(+3.95%)
Jun 29, 2020 1.610 1.610 1.470 1.520 975,925 -0.06(-3.80%)
Jun 26, 2020 1.640 1.660 1.560 1.580 632,100 -0.06(-3.66%)
Jun 25, 2020 1.650 1.680 1.590 1.640 269,309 -0.01(-0.61%)
Jun 24, 2020 1.700 1.720 1.580 1.650 575,962 -0.05(-2.94%)
Jun 23, 2020 1.760 1.760 1.620 1.700 851,393 -0.02(-1.16%)
Jun 22, 2020 1.720 1.740 1.650 1.720 339,346 +0.02(+1.18%)
Jun 19, 2020 1.670 1.770 1.650 1.700 682,300 +0.03(+1.80%)
Jun 18, 2020 1.650 1.720 1.620 1.670 268,806 +0.01(+0.60%)
Jun 17, 2020 1.690 1.740 1.630 1.660 697,735 +0.01(+0.61%)
Jun 16, 2020 1.750 1.780 1.530 1.650 1,582,950 -0.06(-3.51%)
Jun 15, 2020 1.650 1.780 1.630 1.710 749,255 -0.06(-3.39%)
Jun 12, 2020 1.840 1.859 1.700 1.770 793,800 +0.05(+2.91%)
Jun 11, 2020 1.880 1.910 1.710 1.720 884,788 -0.25(-12.69%)
Jun 10, 2020 2.030 2.050 1.910 1.970 679,213 -0.04(-1.99%)
Jun 09, 2020 2.160 2.180 1.850 2.010 2,054,416 -0.16(-7.37%)
Jun 08, 2020 2.200 2.240 2.170 2.170 936,352 +0.05(+2.36%)
Jun 05, 2020 2.260 2.364 2.080 2.120 1,401,900 -0.20(-8.62%)
Jun 04, 2020 2.330 2.410 2.250 2.320 1,743,337 +0.01(+0.43%)
Jun 03, 2020 2.950 3.390 2.170 2.310 7,111,812 -0.40(-14.76%)
Jun 02, 2020 2.940 3.000 2.400 2.710 4,876,751 +0.50(+22.62%)
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.