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

Brainstorm Cell (NQ: BCLI )

0.4500 +0.0200 (+4.65%)
Streaming Delayed Price Updated: 12:35 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 (%)
Jan 29, 2021 6.390 6.410 5.770 6.040 888,000 -0.26(-4.13%)
Jan 28, 2021 6.030 6.800 6.000 6.300 1,726,292 +0.36(+6.06%)
Jan 27, 2021 6.250 6.520 5.900 5.940 1,784,023 -0.71(-10.68%)
Jan 26, 2021 6.010 7.100 5.940 6.650 5,163,555 +0.86(+14.85%)
Jan 25, 2021 5.350 6.160 5.290 5.790 2,740,489 +0.49(+9.25%)
Jan 22, 2021 5.310 5.450 5.240 5.300 377,200 -0.14(-2.57%)
Jan 21, 2021 5.200 5.540 5.090 5.440 880,650 +0.24(+4.62%)
Jan 20, 2021 5.400 5.610 5.200 5.200 1,197,525 -0.09(-1.70%)
Jan 19, 2021 5.130 5.400 5.100 5.290 677,164 +0.19(+3.73%)
Jan 15, 2021 5.020 5.120 4.880 5.100 730,500 +0.09(+1.80%)
Jan 14, 2021 4.760 5.060 4.760 5.010 760,055 +0.27(+5.70%)
Jan 13, 2021 4.800 4.900 4.680 4.740 468,010 -0.06(-1.25%)
Jan 12, 2021 4.680 4.810 4.620 4.800 431,221 +0.17(+3.67%)
Jan 11, 2021 4.520 4.690 4.500 4.630 476,335 +0.09(+1.98%)
Jan 08, 2021 4.620 4.690 4.470 4.540 461,500 -0.01(-0.22%)
Jan 07, 2021 4.610 4.740 4.510 4.550 446,809 +0.03(+0.66%)
Jan 06, 2021 4.700 4.800 4.450 4.520 499,130 -0.13(-2.80%)
Jan 05, 2021 4.500 4.750 4.430 4.650 453,834 +0.11(+2.42%)
Jan 04, 2021 4.490 4.633 4.450 4.540 511,022 +0.01(+0.33%)
Dec 31, 2020 4.525 4.525 4.525 694,272 -0.10(-2.27%)
Dec 30, 2020 4.600 4.820 4.470 4.630 694,272 -0.01(-0.22%)
Dec 29, 2020 4.810 4.890 4.490 4.640 1,090,948 -0.24(-4.92%)
Dec 28, 2020 5.160 5.180 4.720 4.880 1,449,193 -0.19(-3.75%)
Dec 24, 2020 5.250 5.340 5.050 5.070 396,900 -0.17(-3.24%)
Dec 23, 2020 5.230 5.410 5.070 5.240 741,871 +0.05(+0.96%)
Dec 22, 2020 5.290 5.420 5.100 5.190 729,902 -0.01(-0.19%)
Dec 21, 2020 5.220 5.320 4.990 5.200 1,045,374 -0.12(-2.26%)
Dec 18, 2020 5.230 5.470 5.138 5.320 1,554,900 +0.13(+2.50%)
Dec 17, 2020 5.020 5.350 5.020 5.190 805,251 +0.11(+2.17%)
Dec 16, 2020 5.270 5.350 4.960 5.080 639,719 -0.17(-3.24%)
Dec 15, 2020 5.180 5.400 5.040 5.250 591,643 +0.06(+1.16%)
Dec 14, 2020 4.980 5.220 4.810 5.190 1,262,243 +0.52(+11.13%)
Dec 11, 2020 4.700 4.990 4.650 4.670 806,800 -0.08(-1.68%)
Dec 10, 2020 4.800 4.900 4.500 4.750 1,670,252 -0.06(-1.25%)
Dec 09, 2020 5.230 5.630 4.770 4.810 1,738,001 -0.35(-6.78%)
Dec 08, 2020 5.500 5.610 5.100 5.160 1,305,736 -0.36(-6.52%)
Dec 07, 2020 5.770 5.880 5.500 5.520 1,017,708 -0.25(-4.33%)
Dec 04, 2020 5.430 5.850 5.410 5.770 786,000 +0.31(+5.68%)
Dec 03, 2020 5.430 5.490 5.050 5.460 829,610 +0.02(+0.37%)
Dec 02, 2020 5.500 5.680 5.380 5.440 744,913 -0.08(-1.45%)
Dec 01, 2020 5.500 5.600 5.320 5.520 1,009,073 -0.01(-0.18%)
Nov 30, 2020 5.310 5.590 4.970 5.530 1,385,548 +0.28(+5.33%)
Nov 27, 2020 5.060 5.285 4.850 5.250 888,600 +0.26(+5.21%)
Nov 25, 2020 5.160 5.440 4.850 4.990 2,037,200 -0.19(-3.67%)
Nov 24, 2020 4.830 5.240 4.680 5.180 2,558,143 +0.37(+7.69%)
Nov 23, 2020 4.450 4.850 4.130 4.810 3,081,824 +0.47(+10.83%)
Nov 20, 2020 4.200 4.620 4.120 4.340 3,455,800 +0.08(+1.88%)
Nov 19, 2020 3.960 4.300 3.810 4.260 3,677,087 +0.27(+6.77%)
Nov 18, 2020 4.100 4.210 3.930 3.990 3,673,410 -0.03(-0.75%)
Nov 17, 2020 4.260 4.470 3.800 4.020 15,884,487 -7.92(-66.33%)
Nov 16, 2020 11.90 12.30 11.55 11.94 691,111 +0.29(+2.49%)
Nov 13, 2020 12.63 12.70 11.58 11.65 734,100 -0.78(-6.28%)
Nov 12, 2020 12.00 12.81 12.00 12.43 593,741 +0.46(+3.84%)
Nov 11, 2020 11.84 12.23 11.40 11.97 579,149 +0.29(+2.48%)
Nov 10, 2020 11.39 11.85 11.25 11.68 471,747 +0.25(+2.19%)
Nov 09, 2020 11.76 12.25 11.16 11.43 825,235 +0.04(+0.35%)
Nov 06, 2020 11.00 11.81 10.71 11.39 576,600 +0.37(+3.36%)
Nov 05, 2020 10.76 11.12 10.56 11.02 305,941 +0.45(+4.26%)
Nov 04, 2020 10.77 11.00 10.27 10.57 562,995 -0.20(-1.86%)
Nov 03, 2020 10.63 11.04 10.33 10.77 502,888 +0.15(+1.41%)
Nov 02, 2020 10.26 10.68 10.05 10.62 529,734 +0.59(+5.88%)
Oct 30, 2020 10.64 10.73 9.880 10.03 572,400 -0.72(-6.70%)
Oct 29, 2020 10.21 10.84 10.05 10.75 542,242 +0.67(+6.65%)
Oct 28, 2020 10.34 10.55 9.925 10.08 530,829 -0.48(-4.55%)
Oct 27, 2020 10.18 10.99 10.05 10.56 758,100 +0.35(+3.43%)
Oct 26, 2020 10.84 11.19 9.890 10.21 1,059,767 -0.54(-5.02%)
Oct 23, 2020 10.24 10.90 10.20 10.75 722,800 +0.56(+5.50%)
Oct 22, 2020 9.750 10.89 9.750 10.19 1,637,785 +0.68(+7.15%)
Oct 21, 2020 10.34 10.81 9.310 9.510 1,602,600 -0.64(-6.31%)
Oct 20, 2020 12.40 12.71 8.710 10.15 5,538,708 -2.22(-17.95%)
Oct 19, 2020 14.00 14.17 12.29 12.37 1,429,553 -1.49(-10.75%)
Oct 16, 2020 15.31 15.45 13.79 13.86 917,100 -1.43(-9.35%)
Oct 15, 2020 16.82 17.15 14.60 15.29 1,137,555 -1.40(-8.39%)
Oct 14, 2020 17.05 17.30 16.64 16.69 270,277 -0.26(-1.53%)
Oct 13, 2020 17.01 17.38 16.60 16.95 297,092 +0.15(+0.89%)
Oct 12, 2020 17.73 17.73 16.55 16.80 333,635 -0.75(-4.27%)
Oct 09, 2020 17.74 17.95 17.06 17.55 361,000 -0.18(-1.02%)
Oct 08, 2020 17.08 17.85 16.90 17.73 782,906 +0.72(+4.23%)
Oct 07, 2020 16.39 17.17 16.08 17.01 423,815 +0.64(+3.91%)
Oct 06, 2020 16.76 16.78 15.96 16.37 241,919 -0.23(-1.39%)
Oct 05, 2020 15.38 16.67 15.19 16.60 462,738 +1.31(+8.57%)
Oct 02, 2020 15.26 16.26 15.02 15.29 450,600 -0.68(-4.26%)
Oct 01, 2020 16.98 17.39 15.86 15.97 657,324 -0.95(-5.61%)
Sep 30, 2020 16.21 17.08 16.21 16.92 1,020,140 +0.73(+4.51%)
Sep 29, 2020 15.94 16.26 15.72 16.19 438,771 +0.24(+1.50%)
Sep 28, 2020 15.00 16.50 14.96 15.95 713,360 +1.00(+6.69%)
Sep 25, 2020 14.15 15.03 14.13 14.95 285,500 +0.76(+5.36%)
Sep 24, 2020 13.95 14.22 13.67 14.19 237,423 +0.21(+1.50%)
Sep 23, 2020 14.65 14.86 13.90 13.98 241,720 -0.61(-4.18%)
Sep 22, 2020 14.55 14.71 14.01 14.59 213,582 +0.09(+0.62%)
Sep 21, 2020 14.90 14.98 14.29 14.50 286,162 -0.59(-3.91%)
Sep 18, 2020 14.77 15.21 14.56 15.09 612,600 +0.47(+3.21%)
Sep 17, 2020 14.48 14.83 14.26 14.62 242,511 +0.17(+1.18%)
Sep 16, 2020 14.27 14.89 14.06 14.45 256,807 +0.30(+2.12%)
Sep 15, 2020 14.16 14.56 14.04 14.15 174,948 +0.01(+0.07%)
Sep 14, 2020 13.60 14.56 13.47 14.14 400,197 +0.77(+5.76%)
Sep 11, 2020 13.88 13.95 13.23 13.37 193,300 -0.39(-2.83%)
Sep 10, 2020 13.50 14.18 13.50 13.76 328,790 +0.37(+2.76%)
Sep 09, 2020 13.24 13.65 13.18 13.39 341,030 +0.37(+2.84%)
Sep 08, 2020 12.16 13.28 12.14 13.02 276,181 +0.44(+3.50%)
Sep 04, 2020 12.75 12.84 11.85 12.58 348,700 -0.15(-1.18%)
Sep 03, 2020 13.05 13.31 12.30 12.73 369,774 -0.48(-3.63%)
Sep 02, 2020 12.20 13.40 12.12 13.21 409,487 +0.94(+7.66%)
Sep 01, 2020 12.55 12.67 12.02 12.27 205,217 -0.34(-2.70%)
Aug 31, 2020 12.69 12.76 12.26 12.61 247,881 +0.10(+0.80%)
Aug 28, 2020 12.10 12.83 12.00 12.51 236,600 +0.41(+3.39%)
Aug 27, 2020 12.00 12.32 11.55 12.10 319,839 -0.05(-0.41%)
Aug 26, 2020 11.83 12.46 11.72 12.15 287,668 +0.30(+2.53%)
Aug 25, 2020 11.74 11.92 11.36 11.85 389,156 +0.11(+0.94%)
Aug 24, 2020 12.88 13.03 11.69 11.74 785,368 -1.13(-8.78%)
Aug 21, 2020 12.66 13.05 12.42 12.87 658,300 +0.12(+0.94%)
Aug 20, 2020 13.29 13.39 12.75 12.75 457,288 -0.68(-5.06%)
Aug 19, 2020 13.85 14.14 13.25 13.43 516,262 -0.43(-3.10%)
Aug 18, 2020 14.27 14.33 13.79 13.86 467,443 -0.53(-3.68%)
Aug 17, 2020 13.27 14.61 13.27 14.39 505,992 +1.12(+8.44%)
Aug 14, 2020 13.46 13.62 13.00 13.27 376,300 -0.12(-0.90%)
Aug 13, 2020 13.07 13.70 12.90 13.39 484,047 +0.37(+2.84%)
Aug 12, 2020 12.71 13.26 12.71 13.02 356,970 +0.27(+2.12%)
Aug 11, 2020 13.33 13.40 12.70 12.75 284,977 -0.52(-3.92%)
Aug 10, 2020 12.95 13.37 12.72 13.27 401,660 +0.48(+3.75%)
Aug 07, 2020 12.50 13.10 12.47 12.79 476,200 +0.64(+5.27%)
Aug 06, 2020 12.71 12.80 12.00 12.15 648,759 -0.96(-7.32%)
Aug 05, 2020 13.39 13.68 12.30 13.11 1,018,031 -0.28(-2.09%)
Aug 04, 2020 14.07 14.15 13.30 13.39 473,265 -0.69(-4.90%)
Aug 03, 2020 13.36 14.20 13.36 14.08 340,504 +0.53(+3.91%)
Jul 31, 2020 14.07 14.47 13.10 13.55 689,700 -0.68(-4.78%)
Jul 30, 2020 13.75 14.45 13.71 14.23 512,191 +0.34(+2.45%)
Jul 29, 2020 14.71 15.15 13.72 13.89 1,086,124 -1.04(-6.97%)
Jul 28, 2020 15.40 15.75 14.86 14.93 621,552 -0.57(-3.68%)
Jul 27, 2020 15.70 15.80 14.76 15.50 509,535 -0.09(-0.58%)
Jul 24, 2020 15.75 15.93 15.05 15.59 576,100 -0.24(-1.52%)
Jul 23, 2020 16.21 17.20 15.62 15.83 1,491,908 +0.08(+0.51%)
Jul 22, 2020 15.73 15.93 15.35 15.75 799,021 +0.21(+1.35%)
Jul 21, 2020 15.81 16.18 15.40 15.54 989,894 +0.07(+0.45%)
Jul 20, 2020 14.43 15.66 14.28 15.47 990,765 +0.89(+6.10%)
Jul 17, 2020 13.89 14.84 13.74 14.58 1,197,200 +1.15(+8.56%)
Jul 16, 2020 12.90 13.64 12.64 13.43 426,773 +0.49(+3.79%)
Jul 15, 2020 13.00 13.29 12.77 12.94 609,129 +0.01(+0.08%)
Jul 14, 2020 12.70 13.13 12.38 12.93 683,517 +0.11(+0.86%)
Jul 13, 2020 13.40 13.97 12.75 12.82 1,320,134 -0.43(-3.25%)
Jul 10, 2020 13.20 13.49 13.01 13.25 601,500 +0.08(+0.61%)
Jul 09, 2020 12.99 13.28 12.31 13.17 753,987 +0.34(+2.65%)
Jul 08, 2020 12.90 13.18 12.06 12.83 1,423,038 +0.35(+2.80%)
Jul 07, 2020 12.03 12.56 11.88 12.48 759,893 +0.36(+2.97%)
Jul 06, 2020 12.30 12.48 11.35 12.12 706,263 -0.08(-0.66%)
Jul 02, 2020 11.30 12.23 11.30 12.20 655,200 +1.01(+9.03%)
Jul 01, 2020 10.99 11.44 10.97 11.19 466,494 -0.02(-0.18%)
Jun 30, 2020 11.09 11.57 10.85 11.21 485,987 +0.12(+1.08%)
Jun 29, 2020 13.38 13.39 10.76 11.09 1,263,856 -1.57(-12.40%)
Jun 26, 2020 12.10 13.61 12.10 12.66 4,740,400 +0.94(+8.02%)
Jun 25, 2020 10.33 12.04 10.26 11.72 1,179,330 +1.36(+13.13%)
Jun 24, 2020 10.25 10.93 9.770 10.36 819,722 +0.38(+3.81%)
Jun 23, 2020 9.740 10.16 9.670 9.980 516,479 +0.38(+3.96%)
Jun 22, 2020 10.00 10.26 9.220 9.600 794,593 -0.55(-5.42%)
Jun 19, 2020 9.880 10.39 9.790 10.15 675,300 +0.44(+4.53%)
Jun 18, 2020 9.530 10.38 9.522 9.710 603,107 +0.17(+1.78%)
Jun 17, 2020 10.12 10.55 9.350 9.540 873,060 -0.54(-5.36%)
Jun 16, 2020 10.00 10.23 9.700 10.08 611,609 +0.14(+1.41%)
Jun 15, 2020 8.540 10.01 8.470 9.940 1,624,507 +1.47(+17.36%)
Jun 12, 2020 8.610 9.160 8.273 8.470 593,100 -0.10(-1.17%)
Jun 11, 2020 8.810 9.160 8.360 8.570 644,182 -0.60(-6.54%)
Jun 10, 2020 9.370 9.630 9.120 9.170 611,143 -0.03(-0.33%)
Jun 09, 2020 8.760 9.490 8.450 9.200 525,830 +0.74(+8.75%)
Jun 08, 2020 9.200 9.240 8.300 8.460 645,078 -0.62(-6.83%)
Jun 05, 2020 8.580 9.440 8.440 9.080 801,300 +0.58(+6.82%)
Jun 04, 2020 8.100 8.650 8.050 8.500 545,201 +0.37(+4.55%)
Jun 03, 2020 8.000 8.150 7.610 8.130 488,853 +0.23(+2.91%)
Jun 02, 2020 7.950 7.970 7.600 7.900 496,665 +0.23(+3.00%)
Jun 01, 2020 7.500 7.980 7.400 7.670 442,010 +0.22(+2.95%)
May 29, 2020 7.100 7.450 6.830 7.450 710,700 +0.79(+11.86%)
May 28, 2020 6.700 6.800 6.560 6.660 274,095 +0.03(+0.45%)
May 27, 2020 6.650 6.760 6.230 6.630 333,447 +0.02(+0.30%)
May 26, 2020 6.750 6.900 6.510 6.610 467,357 +0.10(+1.54%)
May 22, 2020 6.120 6.530 6.099 6.510 444,300 +0.46(+7.60%)
May 21, 2020 5.860 6.150 5.700 6.050 215,559 +0.23(+3.95%)
May 20, 2020 5.750 5.930 5.680 5.820 171,989 +0.09(+1.57%)
May 19, 2020 5.860 5.960 5.680 5.730 215,516 -0.09(-1.55%)
May 18, 2020 5.280 5.890 5.060 5.820 566,148 +0.54(+10.23%)
May 15, 2020 5.640 5.650 5.050 5.280 597,100 -0.27(-4.86%)
May 14, 2020 5.570 5.650 5.470 5.550 338,647 -0.11(-1.94%)
May 13, 2020 6.000 6.190 5.550 5.660 433,127 -0.20(-3.41%)
May 12, 2020 5.870 6.250 5.770 5.860 536,477 +0.00(+0.00%)
May 11, 2020 5.890 6.022 5.750 5.860 381,972 -0.01(-0.17%)
May 08, 2020 5.910 6.090 5.800 5.870 419,200 -0.04(-0.68%)
May 07, 2020 6.490 6.500 5.440 5.910 1,296,643 -0.83(-12.31%)
May 06, 2020 7.230 7.410 6.740 6.740 440,445 -0.47(-6.52%)
May 05, 2020 6.670 7.250 6.670 7.210 603,226 +0.64(+9.74%)
May 04, 2020 6.360 6.650 6.250 6.570 490,037 +0.31(+4.95%)
May 01, 2020 6.100 6.340 5.922 6.260 315,600 +0.11(+1.79%)
Apr 30, 2020 6.290 6.440 6.100 6.150 311,810 -0.08(-1.28%)
Apr 29, 2020 6.130 6.360 6.050 6.230 504,965 +0.19(+3.15%)
Apr 28, 2020 6.140 6.140 5.840 6.040 289,005 -0.03(-0.49%)
Apr 27, 2020 6.070 6.230 6.000 6.070 256,565 +0.00(+0.00%)
Apr 24, 2020 6.030 6.151 5.820 6.070 206,100 +0.04(+0.66%)
Apr 23, 2020 6.160 6.260 5.890 6.030 278,078 -0.11(-1.79%)
Apr 22, 2020 6.170 6.270 6.080 6.140 186,969 +0.11(+1.82%)
Apr 21, 2020 6.150 6.280 5.810 6.030 399,369 -0.20(-3.21%)
Apr 20, 2020 6.020 6.380 6.020 6.230 406,819 +0.16(+2.64%)
Apr 17, 2020 6.000 6.250 5.890 6.070 527,400 +0.14(+2.36%)
Apr 16, 2020 5.700 5.990 5.650 5.930 515,154 +0.30(+5.33%)
Apr 15, 2020 5.650 5.750 5.390 5.630 307,197 -0.07(-1.23%)
Apr 14, 2020 5.550 5.870 5.540 5.700 552,036 +0.17(+3.07%)
Apr 13, 2020 5.100 5.590 5.030 5.530 696,105 +0.44(+8.64%)
Apr 09, 2020 5.140 5.160 5.000 5.090 373,600 -0.01(-0.20%)
Apr 08, 2020 5.000 5.150 4.920 5.100 453,327 +0.22(+4.51%)
Apr 07, 2020 4.900 5.040 4.750 4.880 321,578 +0.07(+1.46%)
Apr 06, 2020 4.760 4.940 4.730 4.810 485,429 +0.16(+3.44%)
Apr 03, 2020 4.740 4.820 4.550 4.650 525,800 -0.05(-1.06%)
Apr 02, 2020 4.440 4.820 4.433 4.700 481,572 +0.28(+6.33%)
Apr 01, 2020 4.530 4.620 4.300 4.420 599,929 -0.22(-4.74%)
Mar 31, 2020 4.580 4.920 4.300 4.640 535,511 +0.13(+2.88%)
Mar 30, 2020 4.940 5.150 4.260 4.510 773,040 -0.39(-7.96%)
Mar 27, 2020 4.880 5.100 4.820 4.900 565,400 +0.00(+0.00%)
Mar 26, 2020 4.880 5.250 4.880 4.900 403,144 +0.02(+0.41%)
Mar 25, 2020 4.650 5.120 4.643 4.880 456,411 +0.24(+5.17%)
Mar 24, 2020 4.830 5.850 4.500 4.640 2,336,046 +0.02(+0.43%)
Mar 23, 2020 4.670 4.850 4.430 4.620 512,685 +0.02(+0.43%)
Mar 20, 2020 4.860 4.950 4.500 4.600 509,400 -0.16(-3.36%)
Mar 19, 2020 4.700 4.850 4.430 4.760 540,294 +0.35(+7.94%)
Mar 18, 2020 5.020 5.460 4.400 4.410 971,914 -0.64(-12.67%)
Mar 17, 2020 4.700 5.650 4.610 5.050 1,286,286 +0.55(+12.22%)
Mar 16, 2020 5.000 5.240 4.000 4.500 1,111,783 -1.05(-18.92%)
Mar 13, 2020 6.030 6.480 5.550 5.550 867,200 -0.55(-9.02%)
Mar 12, 2020 6.260 6.770 6.080 6.100 643,927 -0.58(-8.68%)
Mar 11, 2020 7.370 7.380 6.509 6.680 699,625 -0.76(-10.22%)
Mar 10, 2020 7.520 7.830 7.000 7.440 567,540 +0.11(+1.50%)
Mar 09, 2020 8.300 8.430 7.270 7.330 731,033 -1.22(-14.27%)
Mar 06, 2020 7.400 8.770 7.400 8.550 1,131,500 +0.93(+12.20%)
Mar 05, 2020 6.920 8.000 6.920 7.620 640,987 +0.66(+9.48%)
Mar 04, 2020 6.750 7.100 6.750 6.960 401,254 +0.24(+3.57%)
Mar 03, 2020 6.950 7.000 6.500 6.720 502,086 -0.19(-2.75%)
Mar 02, 2020 7.130 7.380 6.850 6.910 360,275 -0.07(-1.00%)
Feb 28, 2020 6.860 7.200 6.600 6.980 550,700 +0.22(+3.25%)
Feb 27, 2020 7.310 7.570 6.160 6.760 1,463,448 -0.55(-7.52%)
Feb 26, 2020 8.900 9.250 6.710 7.310 2,114,280 -1.57(-17.68%)
Feb 25, 2020 8.230 10.00 7.750 8.880 3,288,934 +1.24(+16.23%)
Feb 24, 2020 6.490 7.880 6.200 7.640 1,887,887 +0.77(+11.21%)
Feb 21, 2020 6.090 6.980 6.050 6.870 1,124,800 +0.82(+13.55%)
Feb 20, 2020 5.960 6.080 5.910 6.050 629,574 +0.09(+1.51%)
Feb 19, 2020 6.300 6.300 5.744 5.960 965,188 -0.37(-5.85%)
Feb 18, 2020 5.190 6.440 5.010 6.330 1,266,431 +1.17(+22.67%)
Feb 14, 2020 5.720 5.790 5.090 5.160 1,210,300 -0.24(-4.44%)
Feb 13, 2020 4.750 6.670 4.750 5.400 6,558,218 +0.68(+14.41%)
Feb 12, 2020 4.730 4.830 4.650 4.720 823,096 +0.05(+1.07%)
Feb 11, 2020 4.250 4.750 4.200 4.670 1,431,919 +0.60(+14.74%)
Feb 10, 2020 4.090 4.120 4.020 4.070 139,633 +0.01(+0.25%)
Feb 07, 2020 4.050 4.090 4.000 4.060 118,200 +0.01(+0.25%)
Feb 06, 2020 4.120 4.130 4.000 4.050 238,371 -0.03(-0.74%)
Feb 05, 2020 4.090 4.112 3.970 4.080 304,113 +0.00(+0.00%)
Feb 04, 2020 4.010 4.134 4.010 4.080 171,068 +0.07(+1.75%)
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.