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

Altimmune Inc (NQ: ALT )

7.300 +0.110 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 13.80 14.98 13.58 14.28 1,532,800 +0.83(+6.17%)
Jan 28, 2021 14.46 14.50 13.38 13.45 1,894,456 -0.16(-1.18%)
Jan 27, 2021 15.56 15.92 13.40 13.61 2,998,680 -2.55(-15.78%)
Jan 26, 2021 17.30 18.79 15.81 16.16 2,968,319 -0.74(-4.38%)
Jan 25, 2021 14.84 17.04 14.53 16.90 3,266,842 +2.55(+17.77%)
Jan 22, 2021 12.99 14.87 12.82 14.35 2,341,500 +1.44(+11.15%)
Jan 21, 2021 13.40 13.54 12.61 12.91 1,069,598 -0.41(-3.08%)
Jan 20, 2021 13.55 13.70 13.02 13.32 1,020,462 -0.27(-1.99%)
Jan 19, 2021 13.15 13.87 12.90 13.59 1,159,914 +0.66(+5.10%)
Jan 15, 2021 13.75 13.91 12.71 12.93 1,126,500 -0.64(-4.72%)
Jan 14, 2021 13.74 13.98 13.01 13.57 980,223 -0.12(-0.88%)
Jan 13, 2021 13.90 14.15 13.65 13.69 844,883 -0.16(-1.16%)
Jan 12, 2021 13.42 14.11 13.42 13.85 867,205 +0.48(+3.59%)
Jan 11, 2021 13.66 14.40 13.15 13.37 1,342,278 -0.75(-5.31%)
Jan 08, 2021 14.26 14.85 13.50 14.12 1,749,800 +0.22(+1.58%)
Jan 07, 2021 13.14 14.10 13.08 13.90 1,420,038 +1.10(+8.59%)
Jan 06, 2021 12.76 13.63 12.47 12.80 1,532,494 +0.05(+0.39%)
Jan 05, 2021 12.50 13.10 12.20 12.75 1,179,200 +0.04(+0.31%)
Jan 04, 2021 11.35 12.80 11.19 12.71 2,007,618 +1.43(+12.68%)
Dec 31, 2020 11.28 11.28 11.28 1,781,500 -0.02(-0.18%)
Dec 30, 2020 11.37 11.88 10.90 11.30 1,781,500 +0.30(+2.73%)
Dec 29, 2020 11.25 11.50 10.46 11.00 1,840,015 -0.10(-0.90%)
Dec 28, 2020 12.06 12.27 11.02 11.10 1,962,868 -0.35(-3.06%)
Dec 24, 2020 11.27 12.29 11.25 11.45 2,637,700 -1.17(-9.27%)
Dec 23, 2020 13.47 13.69 12.52 12.62 2,219,285 -0.93(-6.86%)
Dec 22, 2020 13.55 13.95 12.95 13.55 1,322,374 +0.11(+0.82%)
Dec 21, 2020 12.50 13.85 12.20 13.44 1,719,967 +0.97(+7.78%)
Dec 18, 2020 12.85 13.04 12.11 12.47 1,644,900 -0.42(-3.26%)
Dec 17, 2020 12.22 13.04 11.90 12.89 1,544,802 +0.62(+5.05%)
Dec 16, 2020 12.69 12.80 11.91 12.27 1,132,574 -0.26(-2.08%)
Dec 15, 2020 13.45 13.50 12.25 12.53 1,665,725 -0.81(-6.07%)
Dec 14, 2020 12.40 14.57 12.40 13.34 3,607,950 +1.37(+11.45%)
Dec 11, 2020 12.32 12.90 11.92 11.97 1,140,900 -0.30(-2.44%)
Dec 10, 2020 11.91 12.68 11.91 12.27 924,611 -0.04(-0.32%)
Dec 09, 2020 13.33 13.45 11.83 12.31 1,506,325 -0.93(-7.02%)
Dec 08, 2020 12.90 13.29 12.30 13.24 1,246,659 +0.37(+2.87%)
Dec 07, 2020 12.29 13.31 12.22 12.87 1,551,784 +0.54(+4.38%)
Dec 04, 2020 12.85 13.19 12.10 12.33 1,546,600 -0.50(-3.90%)
Dec 03, 2020 11.99 12.89 11.70 12.83 1,713,730 +0.98(+8.27%)
Dec 02, 2020 12.78 12.84 10.98 11.85 3,649,199 -1.97(-14.25%)
Dec 01, 2020 13.55 15.37 12.75 13.82 8,201,961 +1.59(+13.00%)
Nov 30, 2020 10.70 12.54 10.57 12.23 3,746,096 +1.71(+16.25%)
Nov 27, 2020 10.05 10.69 9.570 10.52 1,481,100 +0.43(+4.26%)
Nov 25, 2020 9.170 10.15 9.050 10.09 2,216,400 +0.84(+9.08%)
Nov 24, 2020 10.04 10.07 9.020 9.250 1,946,865 +0.01(+0.11%)
Nov 23, 2020 9.320 9.470 8.760 9.240 2,149,905 -0.08(-0.86%)
Nov 20, 2020 9.580 9.610 9.300 9.320 1,023,100 -0.25(-2.61%)
Nov 19, 2020 9.440 9.620 9.260 9.570 1,211,567 +0.25(+2.68%)
Nov 18, 2020 9.620 9.650 9.180 9.320 919,457 -0.19(-2.00%)
Nov 17, 2020 9.360 9.700 9.110 9.510 882,643 +0.09(+0.96%)
Nov 16, 2020 9.370 9.860 9.030 9.420 1,815,670 -0.71(-7.01%)
Nov 13, 2020 10.91 10.94 9.940 10.13 1,216,800 -0.51(-4.79%)
Nov 12, 2020 10.04 10.67 9.700 10.64 2,050,238 +0.66(+6.61%)
Nov 11, 2020 9.500 10.13 9.080 9.980 1,376,924 +0.65(+6.97%)
Nov 10, 2020 8.840 9.770 8.410 9.330 4,375,862 +1.49(+19.01%)
Nov 09, 2020 12.15 12.30 7.800 7.840 5,948,263 -4.61(-37.03%)
Nov 06, 2020 12.16 12.49 11.99 12.45 653,500 +0.05(+0.40%)
Nov 05, 2020 12.60 12.75 12.05 12.40 767,227 -0.11(-0.88%)
Nov 04, 2020 11.60 12.56 11.53 12.51 762,297 +0.86(+7.38%)
Nov 03, 2020 11.20 11.74 11.13 11.65 451,224 +0.30(+2.64%)
Nov 02, 2020 11.37 11.48 11.05 11.35 471,739 -0.10(-0.87%)
Oct 30, 2020 11.24 11.52 10.87 11.45 1,088,000 +0.02(+0.17%)
Oct 29, 2020 11.35 11.56 10.41 11.43 1,597,447 +0.23(+2.05%)
Oct 28, 2020 11.40 11.76 10.96 11.20 613,102 -0.61(-5.17%)
Oct 27, 2020 11.78 12.11 11.46 11.81 496,399 +0.00(+0.00%)
Oct 26, 2020 12.01 12.42 11.41 11.81 848,151 -0.19(-1.58%)
Oct 23, 2020 11.60 12.02 11.30 12.00 540,800 +0.32(+2.74%)
Oct 22, 2020 11.06 11.73 10.91 11.68 781,872 +0.63(+5.70%)
Oct 21, 2020 11.28 11.55 10.95 11.05 827,383 -0.34(-2.99%)
Oct 20, 2020 12.18 12.45 11.20 11.39 1,393,534 -0.80(-6.56%)
Oct 19, 2020 13.00 13.01 12.07 12.19 1,225,113 -0.78(-6.01%)
Oct 16, 2020 13.08 13.41 12.70 12.97 1,011,300 -0.16(-1.22%)
Oct 15, 2020 12.61 13.16 12.16 13.13 1,931,168 +0.33(+2.58%)
Oct 14, 2020 14.45 14.45 12.61 12.80 2,943,229 -1.42(-9.99%)
Oct 13, 2020 14.20 16.25 13.82 14.22 13,360,980 +1.62(+12.86%)
Oct 12, 2020 12.80 13.46 12.31 12.60 2,454,328 +0.23(+1.86%)
Oct 09, 2020 13.34 13.35 12.21 12.37 1,199,800 -0.93(-6.99%)
Oct 08, 2020 14.00 14.06 13.21 13.30 802,763 -0.48(-3.48%)
Oct 07, 2020 13.78 14.46 13.51 13.78 903,720 +0.14(+1.03%)
Oct 06, 2020 13.97 14.40 13.60 13.64 844,312 -0.23(-1.66%)
Oct 05, 2020 13.01 13.91 12.75 13.87 962,448 +0.90(+6.94%)
Oct 02, 2020 12.70 13.35 12.52 12.97 734,900 +0.04(+0.31%)
Oct 01, 2020 13.10 13.44 12.62 12.93 844,752 -0.27(-2.05%)
Sep 30, 2020 12.90 13.45 12.70 13.20 979,674 +0.19(+1.46%)
Sep 29, 2020 12.17 13.01 11.89 13.01 1,373,994 +0.71(+5.77%)
Sep 28, 2020 13.13 13.13 12.00 12.30 1,216,089 -0.62(-4.80%)
Sep 25, 2020 13.05 13.89 12.46 12.92 2,262,100 +0.89(+7.40%)
Sep 24, 2020 12.46 12.46 11.70 12.03 756,400 -0.50(-3.99%)
Sep 23, 2020 14.37 14.40 12.32 12.53 1,322,957 -1.82(-12.68%)
Sep 22, 2020 13.52 14.52 13.12 14.35 1,979,839 +0.78(+5.75%)
Sep 21, 2020 13.90 14.34 13.22 13.57 881,507 -0.55(-3.90%)
Sep 18, 2020 14.18 14.43 13.40 14.12 2,455,900 +0.10(+0.71%)
Sep 17, 2020 14.10 15.63 13.70 14.02 3,074,636 +0.18(+1.30%)
Sep 16, 2020 12.50 14.81 12.48 13.84 2,642,967 +1.39(+11.16%)
Sep 15, 2020 13.27 13.69 12.26 12.45 1,333,965 -0.79(-5.97%)
Sep 14, 2020 12.27 13.71 12.27 13.24 1,806,970 +1.15(+9.51%)
Sep 11, 2020 12.11 12.62 11.85 12.09 1,296,200 +0.16(+1.34%)
Sep 10, 2020 12.55 12.60 11.89 11.93 1,968,146 -0.61(-4.86%)
Sep 09, 2020 12.80 13.65 12.39 12.54 1,020,758 -0.11(-0.87%)
Sep 08, 2020 12.43 13.47 11.75 12.65 1,293,821 +0.22(+1.77%)
Sep 04, 2020 13.24 13.41 12.00 12.43 1,206,100 -0.98(-7.31%)
Sep 03, 2020 14.47 14.97 13.37 13.41 1,008,147 -1.20(-8.21%)
Sep 02, 2020 14.79 15.14 13.28 14.61 1,421,174 -0.48(-3.18%)
Sep 01, 2020 16.46 16.94 14.11 15.09 1,839,236 -1.78(-10.55%)
Aug 31, 2020 17.85 17.85 16.55 16.87 1,378,080 -0.75(-4.26%)
Aug 28, 2020 18.44 18.44 17.26 17.62 1,281,000 -0.60(-3.29%)
Aug 27, 2020 18.47 18.70 17.52 18.22 1,047,391 -0.20(-1.09%)
Aug 26, 2020 21.42 21.59 17.66 18.42 3,318,288 -3.15(-14.60%)
Aug 25, 2020 23.30 23.80 21.52 21.57 1,365,685 -0.42(-1.91%)
Aug 24, 2020 23.12 23.16 21.20 21.99 1,510,444 -2.05(-8.53%)
Aug 21, 2020 25.60 26.32 23.43 24.04 1,542,300 -2.03(-7.79%)
Aug 20, 2020 24.52 26.40 24.35 26.07 1,339,132 +1.64(+6.71%)
Aug 19, 2020 25.38 25.86 24.17 24.43 1,032,341 -1.33(-5.16%)
Aug 18, 2020 26.56 26.58 24.77 25.76 1,316,974 -0.80(-3.01%)
Aug 17, 2020 24.60 26.75 24.59 26.56 1,535,200 +1.90(+7.70%)
Aug 14, 2020 24.17 25.00 23.02 24.66 1,019,200 +0.96(+4.05%)
Aug 13, 2020 21.90 24.46 21.81 23.70 887,580 +1.12(+4.96%)
Aug 12, 2020 22.25 25.00 20.21 22.58 2,126,565 -0.52(-2.25%)
Aug 11, 2020 25.34 25.35 22.00 23.10 2,364,026 -2.99(-11.46%)
Aug 10, 2020 27.33 27.79 25.50 26.09 1,092,930 -1.29(-4.71%)
Aug 07, 2020 26.10 28.19 26.10 27.38 1,029,700 +0.88(+3.32%)
Aug 06, 2020 27.08 27.54 26.05 26.50 1,103,399 -0.66(-2.43%)
Aug 05, 2020 27.53 28.38 26.75 27.16 1,417,291 -1.02(-3.62%)
Aug 04, 2020 27.17 29.71 26.34 28.18 2,303,983 +0.93(+3.41%)
Aug 03, 2020 26.51 27.78 25.55 27.25 2,207,474 +0.67(+2.52%)
Jul 31, 2020 27.00 28.33 25.66 26.58 2,978,200 +0.52(+2.00%)
Jul 30, 2020 21.57 26.30 21.57 26.06 2,886,460 +3.54(+15.72%)
Jul 29, 2020 23.80 23.97 21.36 22.52 2,098,540 -1.08(-4.58%)
Jul 28, 2020 23.60 24.99 22.86 23.60 1,761,805 +1.17(+5.22%)
Jul 27, 2020 25.58 27.31 20.76 22.43 3,570,781 -3.20(-12.49%)
Jul 24, 2020 26.52 27.61 25.25 25.63 1,931,100 -2.02(-7.31%)
Jul 23, 2020 28.63 29.49 26.80 27.65 2,028,209 -1.33(-4.59%)
Jul 22, 2020 31.58 31.58 28.28 28.98 2,842,446 -2.42(-7.71%)
Jul 21, 2020 31.98 33.20 30.54 31.40 2,578,304 -1.86(-5.59%)
Jul 20, 2020 29.35 35.10 25.16 33.26 6,089,035 +4.60(+16.05%)
Jul 17, 2020 26.45 29.20 26.32 28.66 4,347,000 +2.08(+7.83%)
Jul 16, 2020 25.26 27.43 24.33 26.58 2,557,185 +0.08(+0.30%)
Jul 15, 2020 29.50 30.19 22.80 26.50 8,552,828 -2.53(-8.72%)
Jul 14, 2020 26.90 33.30 25.62 29.03 16,111,260 +4.03(+16.12%)
Jul 13, 2020 27.48 28.67 24.63 25.00 15,451,170 +2.65(+11.86%)
Jul 10, 2020 19.48 24.39 19.32 22.35 17,919,500 +2.13(+10.53%)
Jul 09, 2020 16.73 24.65 16.11 20.22 58,725,540 +3.19(+18.73%)
Jul 08, 2020 11.70 20.65 11.33 17.03 18,163,752 +5.84(+52.19%)
Jul 07, 2020 9.920 11.38 9.850 11.19 2,473,816 +1.26(+12.69%)
Jul 06, 2020 10.59 10.60 9.630 9.930 1,181,110 -0.49(-4.70%)
Jul 02, 2020 9.650 10.75 9.370 10.42 1,642,200 +0.48(+4.83%)
Jul 01, 2020 10.53 10.55 8.600 9.940 2,753,594 -0.77(-7.19%)
Jun 30, 2020 9.990 11.04 9.900 10.71 1,672,160 +0.29(+2.78%)
Jun 29, 2020 12.00 12.74 9.660 10.42 5,811,175 -0.18(-1.70%)
Jun 26, 2020 10.91 11.20 9.870 10.60 6,409,200 +1.41(+15.34%)
Jun 25, 2020 8.350 9.480 8.060 9.190 2,908,970 +0.81(+9.67%)
Jun 24, 2020 8.350 8.440 8.000 8.380 1,263,074 +0.03(+0.36%)
Jun 23, 2020 8.250 8.440 7.930 8.350 1,409,520 +0.17(+2.08%)
Jun 22, 2020 8.000 8.460 7.820 8.180 3,026,953 +0.78(+10.54%)
Jun 19, 2020 7.450 7.490 7.120 7.400 800,400 +0.10(+1.37%)
Jun 18, 2020 7.550 7.550 6.880 7.300 1,043,900 -0.12(-1.62%)
Jun 17, 2020 7.750 8.050 7.350 7.420 871,927 -0.33(-4.26%)
Jun 16, 2020 7.900 8.180 7.540 7.750 1,616,067 +0.07(+0.91%)
Jun 15, 2020 7.350 7.790 7.130 7.680 2,930,962 +0.14(+1.86%)
Jun 12, 2020 7.110 8.025 7.110 7.540 2,255,600 +0.43(+6.05%)
Jun 11, 2020 5.880 7.450 5.750 7.110 2,756,333 +1.06(+17.52%)
Jun 10, 2020 6.510 6.560 5.710 6.050 1,318,485 -0.42(-6.49%)
Jun 09, 2020 6.660 6.850 6.450 6.470 1,154,826 -0.48(-6.91%)
Jun 08, 2020 7.320 7.380 6.500 6.950 1,974,846 -0.61(-8.07%)
Jun 05, 2020 7.410 7.950 7.060 7.560 1,606,800 +0.01(+0.13%)
Jun 04, 2020 8.170 8.570 7.070 7.550 2,717,620 -0.78(-9.36%)
Jun 03, 2020 9.000 9.050 8.280 8.330 1,589,902 -0.62(-6.93%)
Jun 02, 2020 8.410 9.090 8.050 8.950 1,959,231 +0.31(+3.59%)
Jun 01, 2020 9.380 9.530 8.560 8.640 3,280,857 -0.64(-6.90%)
May 29, 2020 9.080 9.480 8.555 9.280 4,298,300 +1.10(+13.45%)
May 28, 2020 7.680 9.150 7.550 8.180 3,344,268 +0.09(+1.11%)
May 27, 2020 8.400 8.400 6.170 8.090 6,694,687 -0.33(-3.92%)
May 26, 2020 7.660 10.68 7.460 8.420 36,439,688 +1.47(+21.15%)
May 22, 2020 6.000 7.000 5.950 6.950 5,003,700 +0.87(+14.31%)
May 21, 2020 6.160 6.460 5.750 6.080 3,662,593 +0.02(+0.33%)
May 20, 2020 5.200 6.690 5.170 6.060 12,296,307 +1.13(+22.92%)
May 19, 2020 4.700 5.350 4.580 4.930 2,832,433 +0.43(+9.56%)
May 18, 2020 4.590 4.670 4.360 4.500 1,733,475 +0.02(+0.45%)
May 15, 2020 4.330 4.710 4.270 4.480 2,714,500 -0.01(-0.22%)
May 14, 2020 5.100 5.740 4.420 4.490 21,062,420 +0.36(+8.72%)
May 13, 2020 3.750 4.450 3.650 4.130 5,806,306 +0.43(+11.62%)
May 12, 2020 3.250 3.860 3.250 3.700 2,969,249 +0.55(+17.46%)
May 11, 2020 3.150 3.180 3.050 3.150 460,785 +0.04(+1.29%)
May 08, 2020 3.170 3.170 3.030 3.110 528,500 -0.01(-0.32%)
May 07, 2020 3.140 3.150 3.050 3.120 353,337 +0.02(+0.65%)
May 06, 2020 3.130 3.140 3.010 3.100 407,892 -0.04(-1.27%)
May 05, 2020 3.180 3.210 3.080 3.140 381,381 -0.01(-0.32%)
May 04, 2020 3.000 3.180 2.910 3.150 508,363 +0.19(+6.42%)
May 01, 2020 3.040 3.040 2.880 2.960 601,400 -0.09(-2.95%)
Apr 30, 2020 3.070 3.070 2.950 3.050 419,666 +0.01(+0.33%)
Apr 29, 2020 3.160 3.160 2.970 3.040 568,181 -0.05(-1.62%)
Apr 28, 2020 3.220 3.240 3.010 3.090 417,445 -0.07(-2.22%)
Apr 27, 2020 3.260 3.280 3.100 3.160 425,149 +0.00(+0.00%)
Apr 24, 2020 3.100 3.230 3.030 3.160 664,400 +0.07(+2.27%)
Apr 23, 2020 3.080 3.180 3.030 3.090 306,138 +0.02(+0.65%)
Apr 22, 2020 3.250 3.290 3.050 3.070 367,840 -0.10(-3.15%)
Apr 21, 2020 3.230 3.300 3.070 3.170 579,360 -0.06(-1.86%)
Apr 20, 2020 3.300 3.350 3.180 3.230 433,374 -0.09(-2.71%)
Apr 17, 2020 3.500 3.500 3.290 3.320 474,400 -0.14(-4.05%)
Apr 16, 2020 3.500 3.600 3.310 3.460 1,251,991 +0.05(+1.47%)
Apr 15, 2020 3.170 3.420 3.130 3.410 579,685 +0.16(+4.92%)
Apr 14, 2020 3.380 3.410 3.210 3.250 371,654 -0.01(-0.31%)
Apr 13, 2020 3.160 3.300 3.060 3.260 374,060 +0.09(+2.84%)
Apr 09, 2020 3.350 3.420 3.127 3.170 658,700 -0.18(-5.37%)
Apr 08, 2020 3.490 3.540 3.130 3.350 1,835,692 +0.00(+0.00%)
Apr 07, 2020 2.940 3.430 2.900 3.350 3,145,542 +0.38(+12.79%)
Apr 06, 2020 2.940 3.040 2.860 2.970 427,801 +0.07(+2.41%)
Apr 03, 2020 2.970 2.990 2.860 2.900 371,400 -0.12(-3.97%)
Apr 02, 2020 2.910 3.040 2.890 3.020 534,387 -0.02(-0.66%)
Apr 01, 2020 3.250 3.280 2.850 3.040 1,730,502 -0.17(-5.30%)
Mar 31, 2020 3.070 3.280 2.850 3.210 1,811,590 +0.19(+6.29%)
Mar 30, 2020 3.040 3.200 2.860 3.020 1,772,727 +0.17(+5.96%)
Mar 27, 2020 2.700 2.960 2.680 2.850 1,685,700 -0.40(-12.31%)
Mar 26, 2020 3.490 3.730 3.100 3.250 1,965,018 -0.18(-5.25%)
Mar 25, 2020 3.150 3.480 3.060 3.430 1,803,030 +0.23(+7.19%)
Mar 24, 2020 3.000 3.300 2.900 3.200 2,695,607 +0.25(+8.47%)
Mar 23, 2020 3.040 3.050 2.750 2.950 744,695 +0.01(+0.34%)
Mar 20, 2020 2.850 3.070 2.750 2.940 957,100 +0.09(+3.16%)
Mar 19, 2020 2.890 3.070 2.800 2.850 797,176 +0.03(+1.06%)
Mar 18, 2020 3.100 3.200 2.750 2.820 955,246 -0.17(-5.69%)
Mar 17, 2020 3.000 3.100 2.810 2.990 774,165 +0.10(+3.46%)
Mar 16, 2020 2.740 3.290 2.550 2.890 1,082,032 +0.00(+0.00%)
Mar 13, 2020 3.060 3.250 2.700 2.890 1,342,000 -0.41(-12.42%)
Mar 12, 2020 3.310 3.430 2.800 3.300 1,305,480 +0.11(+3.45%)
Mar 11, 2020 3.100 3.790 2.910 3.190 5,071,457 +0.58(+22.22%)
Mar 10, 2020 3.000 3.080 2.500 2.610 1,797,437 -0.55(-17.41%)
Mar 09, 2020 3.990 3.990 3.110 3.160 2,224,505 -0.64(-16.84%)
Mar 06, 2020 3.770 3.900 3.400 3.800 5,011,600 +0.43(+12.76%)
Mar 05, 2020 3.000 3.450 2.850 3.370 2,883,800 +0.52(+18.25%)
Mar 04, 2020 3.040 3.090 2.750 2.850 2,018,290 -0.41(-12.58%)
Mar 03, 2020 2.900 3.510 2.500 3.260 5,869,476 +0.10(+3.16%)
Mar 02, 2020 3.800 3.880 2.710 3.160 5,201,374 -0.54(-14.59%)
Feb 28, 2020 4.180 4.450 3.000 3.700 26,125,300 +1.94(+110.23%)
Feb 27, 2020 1.690 1.780 1.600 1.760 362,810 +0.07(+4.14%)
Feb 26, 2020 1.760 1.780 1.670 1.690 102,497 -0.04(-2.31%)
Feb 25, 2020 1.800 1.830 1.710 1.730 157,841 -0.04(-2.26%)
Feb 24, 2020 1.740 1.810 1.710 1.770 205,686 +0.01(+0.57%)
Feb 21, 2020 1.790 1.790 1.720 1.760 74,400 -0.01(-0.56%)
Feb 20, 2020 1.760 1.780 1.730 1.770 45,658 +0.01(+0.57%)
Feb 19, 2020 1.710 1.760 1.710 1.760 60,286 +0.05(+2.92%)
Feb 18, 2020 1.700 1.750 1.680 1.710 60,019 -0.03(-1.72%)
Feb 14, 2020 1.700 1.750 1.674 1.740 74,300 +0.03(+1.75%)
Feb 13, 2020 1.700 1.760 1.690 1.710 138,330 -0.01(-0.58%)
Feb 12, 2020 1.770 1.800 1.710 1.720 109,351 -0.05(-2.82%)
Feb 11, 2020 1.810 1.810 1.757 1.770 124,317 -0.02(-1.12%)
Feb 10, 2020 1.830 1.830 1.760 1.790 153,385 -0.01(-0.56%)
Feb 07, 2020 1.770 1.940 1.730 1.800 436,000 +0.01(+0.56%)
Feb 06, 2020 1.800 1.880 1.750 1.790 80,235 -0.02(-1.10%)
Feb 05, 2020 1.770 1.850 1.750 1.810 198,805 +0.06(+3.43%)
Feb 04, 2020 1.800 1.800 1.730 1.750 92,139 -0.01(-0.57%)
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.