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

Immunitybio Inc (NQ: IBRX )

6.685 -0.355 (-5.05%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 21, 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 (%)
Apr 29, 2022 3.760 4.035 3.615 3.630 1,533,996 -0.11(-2.94%)
Apr 28, 2022 3.770 3.885 3.500 3.740 1,812,953 +0.01(+0.27%)
Apr 27, 2022 3.780 3.890 3.550 3.730 2,667,737 -0.06(-1.45%)
Apr 26, 2022 4.120 4.260 3.770 3.785 2,458,272 -0.41(-9.67%)
Apr 25, 2022 4.190 4.310 4.115 4.190 1,906,021 -0.04(-0.95%)
Apr 22, 2022 4.390 4.450 4.160 4.230 1,435,245 -0.15(-3.42%)
Apr 21, 2022 5.120 5.210 4.320 4.380 1,965,364 -0.67(-13.27%)
Apr 20, 2022 5.050 5.130 4.880 5.050 801,425 +0.06(+1.20%)
Apr 19, 2022 4.790 5.100 4.700 4.990 1,053,085 +0.23(+4.83%)
Apr 18, 2022 4.990 5.000 4.740 4.760 1,422,503 -0.29(-5.74%)
Apr 14, 2022 5.250 5.280 4.980 5.050 928,802 -0.25(-4.72%)
Apr 13, 2022 5.030 5.330 4.970 5.300 1,053,556 +0.29(+5.79%)
Apr 12, 2022 5.250 5.300 4.905 5.010 1,406,783 +0.08(+1.62%)
Apr 11, 2022 5.060 5.160 4.900 4.930 1,399,169 -0.22(-4.27%)
Apr 08, 2022 5.300 5.350 5.085 5.150 1,304,924 -0.18(-3.38%)
Apr 07, 2022 5.530 5.590 5.110 5.330 1,764,407 -0.26(-4.65%)
Apr 06, 2022 5.670 5.720 5.439 5.590 1,376,732 -0.20(-3.45%)
Apr 05, 2022 6.140 6.240 5.785 5.790 1,230,745 -0.35(-5.70%)
Apr 04, 2022 5.910 6.275 5.820 6.140 1,480,250 +0.33(+5.68%)
Apr 01, 2022 5.640 5.935 5.510 5.810 1,442,639 +0.20(+3.57%)
Mar 31, 2022 5.930 6.060 5.600 5.610 1,468,738 -0.28(-4.75%)
Mar 30, 2022 6.210 6.440 5.835 5.890 1,174,894 -0.39(-6.21%)
Mar 29, 2022 5.810 6.300 5.795 6.280 1,404,758 +0.56(+9.79%)
Mar 28, 2022 5.770 5.870 5.430 5.720 952,334 -0.02(-0.35%)
Mar 25, 2022 5.980 5.980 5.730 5.740 876,553 -0.25(-4.17%)
Mar 24, 2022 5.930 5.990 5.690 5.990 854,576 +0.16(+2.74%)
Mar 23, 2022 6.000 6.175 5.815 5.830 827,859 -0.21(-3.48%)
Mar 22, 2022 5.620 6.090 5.590 6.040 1,106,254 +0.43(+7.66%)
Mar 21, 2022 5.820 5.940 5.560 5.610 1,535,580 -0.31(-5.24%)
Mar 18, 2022 5.790 6.330 5.785 5.920 2,706,647 +0.02(+0.34%)
Mar 17, 2022 5.600 5.910 5.540 5.900 1,262,538 +0.24(+4.24%)
Mar 16, 2022 5.480 5.670 5.245 5.660 1,335,475 +0.29(+5.40%)
Mar 15, 2022 5.250 5.380 5.100 5.370 1,132,407 +0.15(+2.87%)
Mar 14, 2022 6.000 6.120 5.130 5.220 2,308,838 -0.79(-13.14%)
Mar 11, 2022 6.630 6.660 6.000 6.010 970,886 -0.54(-8.24%)
Mar 10, 2022 6.570 6.638 6.250 6.550 788,371 -0.22(-3.25%)
Mar 09, 2022 6.390 6.812 6.345 6.770 1,044,475 +0.58(+9.37%)
Mar 08, 2022 5.850 6.480 5.680 6.190 1,078,988 +0.28(+4.74%)
Mar 07, 2022 6.020 6.250 5.850 5.910 1,406,003 -0.18(-2.96%)
Mar 04, 2022 6.110 6.410 6.080 6.090 938,542 -0.16(-2.56%)
Mar 03, 2022 6.610 6.810 6.150 6.250 1,160,485 -0.21(-3.25%)
Mar 02, 2022 6.570 6.695 6.270 6.460 904,962 -0.09(-1.37%)
Mar 01, 2022 6.740 6.820 6.470 6.550 722,443 -0.29(-4.24%)
Feb 28, 2022 6.770 7.120 6.560 6.840 1,066,644 -0.04(-0.58%)
Feb 25, 2022 7.040 6.890 6.610 6.880 1,114,305 -0.16(-2.27%)
Feb 24, 2022 6.050 7.040 5.940 7.040 2,117,316 +0.61(+9.49%)
Feb 23, 2022 7.140 7.240 6.365 6.430 1,421,266 -0.65(-9.18%)
Feb 22, 2022 7.280 7.470 6.990 7.080 1,348,638 -0.33(-4.45%)
Feb 18, 2022 7.410 0 +0.02(+0.27%)
Feb 17, 2022 7.450 7.850 7.290 7.390 2,641,834 -0.09(-1.20%)
Feb 16, 2022 6.880 7.820 6.740 7.480 3,270,701 +0.45(+6.40%)
Feb 15, 2022 6.320 7.120 6.210 7.030 5,774,005 +1.28(+22.26%)
Feb 14, 2022 5.930 6.070 5.710 5.750 1,051,365 -0.21(-3.52%)
Feb 11, 2022 6.050 6.310 5.840 5.960 813,655 -0.12(-1.97%)
Feb 10, 2022 6.000 6.630 5.960 6.080 1,504,195 -0.27(-4.25%)
Feb 09, 2022 5.850 6.400 5.850 6.350 1,477,969 +0.56(+9.67%)
Feb 08, 2022 5.600 5.830 5.510 5.790 1,196,261 +0.16(+2.84%)
Feb 07, 2022 5.400 5.680 5.400 5.630 1,008,340 +0.24(+4.45%)
Feb 04, 2022 5.340 5.510 5.162 5.390 1,225,522 +0.05(+0.94%)
Feb 03, 2022 5.530 5.285 5.340 1,206,253 -0.36(-6.32%)
Feb 02, 2022 6.080 6.090 5.660 5.700 1,156,233 -0.39(-6.40%)
Feb 01, 2022 5.960 6.110 5.590 6.090 1,364,741 +0.27(+4.64%)
Jan 31, 2022 5.440 5.830 5.820 1,531,780 +0.65(+12.57%)
Jan 28, 2022 5.010 5.190 4.810 5.170 2,681,490 +0.12(+2.38%)
Jan 27, 2022 5.420 5.530 5.040 5.050 1,393,394 -0.30(-5.61%)
Jan 26, 2022 5.670 5.850 5.330 5.350 1,704,594 -0.20(-3.60%)
Jan 25, 2022 5.570 5.690 5.380 5.550 1,700,973 -0.16(-2.80%)
Jan 24, 2022 5.250 5.750 5.060 5.710 2,305,525 +0.29(+5.35%)
Jan 21, 2022 5.810 5.810 5.340 5.420 1,859,631 -0.21(-3.73%)
Jan 20, 2022 6.020 6.154 5.600 5.630 1,535,461 -0.34(-5.70%)
Jan 19, 2022 6.400 6.749 5.950 5.970 2,405,507 -0.22(-3.55%)
Jan 18, 2022 6.640 6.710 6.190 6.190 1,732,967 -0.48(-7.20%)
Jan 14, 2022 6.670 0 +0.43(+6.89%)
Jan 13, 2022 6.280 6.770 6.200 6.240 1,376,556 -0.08(-1.27%)
Jan 12, 2022 6.500 6.840 6.270 6.320 1,076,807 -0.16(-2.47%)
Jan 11, 2022 6.070 6.565 6.050 6.480 1,341,441 +0.34(+5.54%)
Jan 10, 2022 6.260 6.260 5.890 6.140 1,580,147 -0.12(-1.92%)
Jan 07, 2022 6.190 6.569 6.180 6.260 871,020 +0.02(+0.32%)
Jan 06, 2022 6.360 6.590 6.120 6.240 1,503,335 -0.17(-2.65%)
Jan 05, 2022 7.040 7.700 6.400 6.410 2,425,970 -0.60(-8.56%)
Jan 04, 2022 7.480 7.550 6.923 7.010 2,128,803 -0.50(-6.66%)
Jan 03, 2022 6.130 7.600 6.010 7.510 3,495,882 +1.43(+23.52%)
Dec 31, 2021 6.360 6.530 6.050 6.080 1,572,107 -0.30(-4.70%)
Dec 30, 2021 6.200 6.930 6.150 6.380 1,940,549 +0.18(+2.90%)
Dec 29, 2021 6.120 6.550 6.100 6.200 1,610,235 +0.02(+0.32%)
Dec 28, 2021 6.920 7.990 6.170 6.180 6,320,836 -0.47(-7.07%)
Dec 27, 2021 7.080 7.080 6.580 6.650 1,180,740 -0.50(-6.99%)
Dec 23, 2021 6.540 7.369 6.450 7.150 1,417,472 +0.58(+8.83%)
Dec 22, 2021 6.150 6.705 5.960 6.570 1,219,397 +0.36(+5.80%)
Dec 21, 2021 6.420 6.790 5.980 6.210 1,662,257 -0.27(-4.17%)
Dec 20, 2021 6.480 6.720 6.110 6.480 2,379,526 -0.06(-0.92%)
Dec 17, 2021 5.580 6.580 5.520 6.540 3,853,196 +0.87(+15.34%)
Dec 16, 2021 5.660 5.910 5.560 5.670 1,311,982 -0.03(-0.53%)
Dec 15, 2021 5.690 5.780 5.111 5.700 2,297,604 +0.03(+0.53%)
Dec 14, 2021 6.150 6.250 5.530 5.670 1,856,195 -0.59(-9.42%)
Dec 13, 2021 5.960 6.390 5.900 6.260 1,291,607 +0.39(+6.64%)
Dec 10, 2021 5.980 6.050 5.790 5.870 657,134 -0.05(-0.84%)
Dec 09, 2021 6.210 6.330 5.900 5.920 878,240 -0.39(-6.18%)
Dec 08, 2021 5.960 6.410 5.870 6.310 839,558 +0.29(+4.82%)
Dec 07, 2021 5.730 6.175 5.730 6.020 990,596 +0.33(+5.80%)
Dec 06, 2021 5.750 5.870 5.390 5.690 2,106,590 -0.15(-2.57%)
Dec 03, 2021 6.220 6.410 5.700 5.840 1,593,051 -0.38(-6.11%)
Dec 02, 2021 6.510 6.810 5.950 6.220 1,974,009 -0.34(-5.18%)
Dec 01, 2021 7.760 7.830 6.540 6.560 2,374,160 -1.23(-15.79%)
Nov 30, 2021 6.560 8.010 6.550 7.790 7,917,860 +1.40(+21.91%)
Nov 29, 2021 6.550 6.660 6.190 6.390 1,280,804 -0.11(-1.69%)
Nov 26, 2021 6.500 7.100 6.295 6.500 1,628,178 +0.15(+2.36%)
Nov 24, 2021 6.220 6.440 6.050 6.350 923,889 +0.12(+1.93%)
Nov 23, 2021 6.060 6.260 5.780 6.230 1,259,093 +0.14(+2.30%)
Nov 22, 2021 6.430 6.480 5.980 6.090 1,424,119 -0.34(-5.29%)
Nov 19, 2021 6.490 6.510 6.230 6.430 1,249,463 -0.10(-1.53%)
Nov 18, 2021 6.970 6.530 6.395 6.530 1,772,739 -0.44(-6.31%)
Nov 17, 2021 7.080 7.220 6.950 6.970 708,716 -0.10(-1.41%)
Nov 16, 2021 7.110 7.150 6.810 7.070 1,419,498 -0.07(-0.98%)
Nov 15, 2021 7.850 7.850 7.110 7.140 1,108,667 -0.58(-7.51%)
Nov 12, 2021 7.820 7.880 7.540 7.720 669,015 -0.10(-1.28%)
Nov 11, 2021 7.970 8.020 7.670 7.820 571,403 +0.02(+0.26%)
Nov 10, 2021 8.060 7.800 673,250 -0.30(-3.70%)
Nov 09, 2021 8.520 8.600 8.020 8.100 990,924 -0.42(-4.93%)
Nov 08, 2021 8.540 8.750 8.340 8.520 765,941 +0.12(+1.43%)
Nov 05, 2021 8.680 8.940 8.280 8.400 837,388 -0.25(-2.89%)
Nov 04, 2021 8.840 8.900 8.500 8.650 581,331 -0.11(-1.26%)
Nov 03, 2021 8.510 8.800 8.420 8.760 943,783 +0.24(+2.82%)
Nov 02, 2021 8.360 8.530 8.250 8.520 583,965 +0.22(+2.65%)
Nov 01, 2021 7.900 8.480 7.830 8.300 915,107 +0.47(+6.00%)
Oct 29, 2021 8.180 8.200 7.800 7.830 697,530 -0.36(-4.40%)
Oct 28, 2021 7.800 8.220 8.190 858,335 +0.40(+5.13%)
Oct 27, 2021 7.920 8.130 7.750 7.790 842,528 -0.17(-2.14%)
Oct 26, 2021 8.350 7.930 7.960 977,175 -0.34(-4.10%)
Oct 25, 2021 8.220 8.410 7.890 8.300 1,329,381 +0.03(+0.36%)
Oct 22, 2021 8.400 8.420 8.100 8.270 1,124,338 -0.18(-2.13%)
Oct 21, 2021 8.730 8.750 8.390 8.450 729,748 -0.22(-2.54%)
Oct 20, 2021 9.150 9.209 8.623 8.670 817,490 -0.50(-5.45%)
Oct 19, 2021 9.010 9.270 8.750 9.170 1,105,847 +0.24(+2.69%)
Oct 18, 2021 9.300 9.320 8.890 8.930 884,184 -0.37(-3.98%)
Oct 15, 2021 9.720 9.750 9.270 9.300 629,668 -0.28(-2.92%)
Oct 14, 2021 9.190 9.995 9.150 9.580 1,009,139 +0.48(+5.27%)
Oct 13, 2021 9.300 9.355 8.990 9.100 804,176 -0.15(-1.62%)
Oct 12, 2021 9.710 9.809 9.220 9.250 857,381 -0.50(-5.13%)
Oct 11, 2021 8.880 9.960 8.810 9.750 1,254,943 +0.94(+10.67%)
Oct 08, 2021 9.590 9.655 8.760 8.810 1,078,463 -0.89(-9.18%)
Oct 07, 2021 9.580 9.870 9.410 9.700 633,103 +0.16(+1.68%)
Oct 06, 2021 9.980 10.10 9.430 9.540 1,043,077 -0.64(-6.29%)
Oct 05, 2021 9.920 10.37 9.840 10.18 1,209,654 +0.33(+3.35%)
Oct 04, 2021 10.03 10.30 9.770 9.850 1,289,432 -0.16(-1.60%)
Oct 01, 2021 9.820 10.13 9.400 10.01 796,746 +0.27(+2.77%)
Sep 30, 2021 9.730 9.940 9.565 9.740 528,870 +0.13(+1.35%)
Sep 29, 2021 10.06 10.13 9.540 9.610 779,575 -0.39(-3.90%)
Sep 28, 2021 10.50 10.69 9.940 10.00 768,147 -0.67(-6.28%)
Sep 27, 2021 10.39 10.77 10.28 10.67 610,180 +0.41(+4.00%)
Sep 24, 2021 10.68 10.88 10.23 10.26 561,826 -0.45(-4.20%)
Sep 23, 2021 10.30 10.74 10.15 10.71 726,630 +0.59(+5.83%)
Sep 22, 2021 10.01 10.17 9.880 10.12 516,838 +0.21(+2.12%)
Sep 21, 2021 9.750 10.09 9.700 9.910 1,113,471 +0.27(+2.80%)
Sep 20, 2021 9.870 10.29 9.580 9.640 1,204,733 -0.54(-5.30%)
Sep 17, 2021 10.03 10.28 9.420 10.18 2,187,847 +0.44(+4.52%)
Sep 16, 2021 9.640 9.770 9.360 9.740 841,478 +0.17(+1.78%)
Sep 15, 2021 9.340 9.810 9.220 9.570 1,177,417 +0.23(+2.46%)
Sep 14, 2021 9.800 9.920 9.330 9.340 857,169 -0.43(-4.40%)
Sep 13, 2021 9.970 10.28 9.320 9.770 1,425,176 -0.12(-1.21%)
Sep 10, 2021 10.08 10.43 9.840 9.890 1,116,321 -0.06(-0.60%)
Sep 09, 2021 10.25 10.48 9.940 9.950 1,464,397 -0.33(-3.21%)
Sep 08, 2021 11.22 11.25 10.13 10.28 992,367 -0.98(-8.70%)
Sep 07, 2021 11.07 12.34 11.03 11.26 1,475,710 +0.31(+2.83%)
Sep 03, 2021 11.53 11.53 10.82 10.95 1,060,385 -0.63(-5.44%)
Sep 02, 2021 11.94 11.99 11.36 11.58 743,087 -0.22(-1.86%)
Sep 01, 2021 11.49 11.85 11.28 11.80 921,645 +0.42(+3.69%)
Aug 31, 2021 11.54 11.70 11.10 11.38 1,261,691 +0.00(+0.00%)
Aug 30, 2021 11.48 11.83 11.34 11.38 659,243 +0.06(+0.53%)
Aug 27, 2021 11.02 11.67 10.85 11.32 1,007,494 +0.42(+3.85%)
Aug 26, 2021 11.19 11.60 10.85 10.90 702,604 -0.41(-3.63%)
Aug 25, 2021 11.24 11.55 11.06 11.31 570,762 +0.04(+0.35%)
Aug 24, 2021 10.89 11.35 10.68 11.27 693,968 +0.41(+3.78%)
Aug 23, 2021 10.27 10.90 9.950 10.86 1,142,819 +0.86(+8.60%)
Aug 20, 2021 9.130 10.02 9.079 10.00 963,251 +0.83(+9.05%)
Aug 19, 2021 9.230 9.460 9.000 9.170 973,486 -0.18(-1.93%)
Aug 18, 2021 10.05 10.06 9.340 9.350 1,010,544 -0.69(-6.87%)
Aug 17, 2021 10.55 10.61 9.758 10.04 1,071,926 -0.68(-6.34%)
Aug 16, 2021 11.26 11.28 10.66 10.72 660,170 -0.53(-4.71%)
Aug 13, 2021 11.31 11.67 11.25 11.25 393,234 -0.15(-1.32%)
Aug 12, 2021 11.16 11.62 11.16 11.40 475,323 +0.14(+1.24%)
Aug 11, 2021 11.40 11.54 10.96 11.26 430,398 -0.17(-1.49%)
Aug 10, 2021 11.20 11.57 10.95 11.43 519,536 +0.29(+2.60%)
Aug 09, 2021 10.88 11.28 10.62 11.14 559,440 +0.25(+2.30%)
Aug 06, 2021 11.39 11.43 10.80 10.89 629,065 -0.46(-4.05%)
Aug 05, 2021 11.11 11.57 10.93 11.35 733,821 +0.27(+2.44%)
Aug 04, 2021 11.21 11.64 10.97 11.08 399,652 -0.19(-1.69%)
Aug 03, 2021 11.20 11.42 10.81 11.27 385,108 +0.07(+0.63%)
Aug 02, 2021 11.01 11.48 10.84 11.20 515,224 +0.24(+2.19%)
Jul 30, 2021 11.03 11.27 10.88 10.96 399,642 -0.23(-2.06%)
Jul 29, 2021 11.55 11.72 11.13 11.19 586,537 -0.29(-2.53%)
Jul 28, 2021 10.75 11.72 10.75 11.48 778,824 +0.71(+6.59%)
Jul 27, 2021 11.55 11.55 10.38 10.77 1,033,354 -0.08(-0.74%)
Jul 26, 2021 11.01 11.09 10.58 10.85 588,270 +0.04(+0.37%)
Jul 23, 2021 11.32 11.32 10.74 10.81 502,794 -0.35(-3.14%)
Jul 22, 2021 11.73 11.85 11.14 11.16 520,775 -0.65(-5.50%)
Jul 21, 2021 11.47 11.83 11.20 11.81 954,564 +0.42(+3.69%)
Jul 20, 2021 11.16 11.43 10.89 11.39 829,979 +0.38(+3.45%)
Jul 19, 2021 10.41 11.13 10.31 11.01 689,068 +0.18(+1.66%)
Jul 16, 2021 11.36 11.55 10.68 10.83 719,788 -0.36(-3.22%)
Jul 15, 2021 11.34 11.34 10.65 11.19 874,711 -0.02(-0.18%)
Jul 14, 2021 11.84 12.00 11.02 11.21 1,155,232 -0.54(-4.60%)
Jul 13, 2021 12.54 12.64 11.73 11.75 1,087,591 -0.91(-7.19%)
Jul 12, 2021 13.20 13.20 12.65 12.66 585,100 -0.41(-3.14%)
Jul 09, 2021 12.71 13.13 12.40 13.07 617,228 +0.44(+3.48%)
Jul 08, 2021 12.32 12.82 11.88 12.63 1,164,478 -0.21(-1.64%)
Jul 07, 2021 13.32 13.42 12.58 12.84 1,146,953 -0.59(-4.39%)
Jul 06, 2021 13.86 13.89 13.35 13.43 826,271 -0.56(-4.00%)
Jul 02, 2021 14.26 14.26 13.81 13.99 692,105 -0.25(-1.76%)
Jul 01, 2021 14.28 14.59 13.58 14.24 1,010,613 -0.04(-0.28%)
Jun 30, 2021 14.42 14.73 14.21 14.28 733,750 -0.26(-1.79%)
Jun 29, 2021 15.26 15.65 14.51 14.54 697,198 -0.68(-4.47%)
Jun 28, 2021 14.53 15.47 14.50 15.22 935,305 +0.77(+5.33%)
Jun 25, 2021 14.51 14.66 14.04 14.45 7,576,141 -0.07(-0.48%)
Jun 24, 2021 14.15 14.62 14.01 14.52 1,150,691 +0.49(+3.49%)
Jun 23, 2021 13.50 14.31 13.50 14.03 885,012 +0.37(+2.71%)
Jun 22, 2021 13.84 13.95 13.52 13.66 1,202,679 -0.11(-0.80%)
Jun 21, 2021 13.41 14.32 13.18 13.77 1,998,366 +0.36(+2.68%)
Jun 18, 2021 13.74 13.85 12.71 13.41 7,185,509 -0.49(-3.53%)
Jun 17, 2021 14.15 14.26 13.63 13.90 1,561,403 -0.38(-2.66%)
Jun 16, 2021 14.55 14.65 13.76 14.28 1,713,700 -0.16(-1.11%)
Jun 15, 2021 15.05 15.11 14.32 14.44 1,156,091 -0.49(-3.28%)
Jun 14, 2021 15.20 15.40 14.81 14.93 1,145,651 -0.26(-1.71%)
Jun 11, 2021 14.94 15.65 14.86 15.19 1,180,363 +0.28(+1.88%)
Jun 10, 2021 15.41 15.75 14.84 14.91 948,040 -0.47(-3.06%)
Jun 09, 2021 15.51 16.02 15.26 15.38 984,759 -0.22(-1.41%)
Jun 08, 2021 15.70 15.75 15.04 15.60 1,245,555 +0.20(+1.30%)
Jun 07, 2021 17.60 17.76 15.26 15.40 2,466,649 -2.11(-12.05%)
Jun 04, 2021 18.00 18.14 17.41 17.51 768,295 -0.23(-1.30%)
Jun 03, 2021 17.27 17.94 16.88 17.74 624,791 +0.31(+1.78%)
Jun 02, 2021 17.71 17.73 17.07 17.43 709,694 -0.16(-0.91%)
Jun 01, 2021 17.80 17.97 16.84 17.59 988,921 +0.04(+0.23%)
May 28, 2021 17.00 17.95 17.00 17.55 1,086,552 +0.56(+3.30%)
May 27, 2021 16.59 17.05 16.35 16.99 816,708 +0.50(+3.03%)
May 26, 2021 15.66 16.57 15.57 16.49 737,181 +0.75(+4.76%)
May 25, 2021 16.05 16.43 15.69 15.74 999,702 +0.04(+0.25%)
May 24, 2021 15.89 16.19 15.54 15.70 767,604 -0.19(-1.20%)
May 21, 2021 17.56 17.56 15.88 15.89 837,985 -1.14(-6.69%)
May 20, 2021 15.99 17.50 15.99 17.03 995,870 +1.07(+6.70%)
May 19, 2021 16.07 16.40 15.56 15.96 926,041 -0.39(-2.39%)
May 18, 2021 16.59 17.11 16.16 16.35 963,112 -0.24(-1.45%)
May 17, 2021 15.83 17.32 15.35 16.59 1,510,943 +1.46(+9.65%)
May 14, 2021 14.60 15.40 14.26 15.13 2,080,047 +0.67(+4.63%)
May 13, 2021 15.68 16.25 14.00 14.46 1,594,279 -0.73(-4.81%)
May 12, 2021 16.09 16.53 15.12 15.19 1,717,261 -1.25(-7.60%)
May 11, 2021 16.30 16.92 15.55 16.44 4,740,864 -0.89(-5.14%)
May 10, 2021 16.84 17.77 16.37 17.33 1,651,457 +0.59(+3.52%)
May 07, 2021 16.25 16.90 16.19 16.74 1,695,248 +0.73(+4.56%)
May 06, 2021 15.37 16.05 15.05 16.01 831,548 +0.26(+1.65%)
May 05, 2021 15.81 16.29 15.56 15.75 749,950 -0.05(-0.32%)
May 04, 2021 17.00 17.20 15.61 15.80 1,083,595 -1.44(-8.35%)
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.