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

Aethlon Medical (NQ: AEMD )

1.503 UNCHANGED
Streaming Delayed Price Updated: 12:48 PM EDT, Apr 25, 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 (%)
May 31, 2022 1.450 1.460 1.330 1.340 473,494 -0.12(-8.53%)
May 27, 2022 1.230 1.580 1.227 1.465 2,022,778 +0.19(+14.45%)
May 26, 2022 1.270 1.360 1.230 1.280 558,466 +0.00(+0.00%)
May 25, 2022 1.380 1.498 1.200 1.280 803,214 -0.18(-12.33%)
May 24, 2022 1.550 1.550 1.270 1.460 1,469,974 -0.15(-9.32%)
May 23, 2022 1.280 1.720 1.210 1.610 3,389,425 +0.30(+22.90%)
May 20, 2022 1.140 1.560 1.120 1.310 3,163,061 +0.20(+18.02%)
May 19, 2022 1.060 1.120 1.028 1.110 36,861 +0.04(+3.74%)
May 18, 2022 1.130 1.130 1.050 1.070 40,886 -0.04(-3.60%)
May 17, 2022 1.090 1.130 1.070 1.110 25,827 +0.05(+4.72%)
May 16, 2022 1.030 1.090 1.000 1.060 51,857 +0.03(+3.08%)
May 13, 2022 0.9800 1.040 0.9602 1.028 73,542 +0.14(+15.62%)
May 12, 2022 0.9000 0.9199 0.8800 0.8894 143,536 -0.03(-3.33%)
May 11, 2022 1.010 1.030 0.9000 0.9200 196,591 -0.06(-6.12%)
May 10, 2022 0.9502 0.9800 0.8821 0.9800 70,445 +0.00(+0.45%)
May 09, 2022 1.080 1.130 0.9500 0.9756 261,204 -0.09(-8.39%)
May 06, 2022 1.060 1.100 1.040 1.065 42,973 +0.00(+0.47%)
May 05, 2022 1.130 1.170 1.054 1.060 56,019 -0.11(-9.40%)
May 04, 2022 1.110 1.200 1.110 1.170 46,053 +0.05(+4.46%)
May 03, 2022 1.110 1.140 1.100 1.120 37,038 +0.04(+3.70%)
May 02, 2022 1.100 1.120 1.060 1.080 128,279 +0.01(+0.93%)
Apr 29, 2022 1.080 1.127 1.070 1.070 34,569 -0.02(-1.83%)
Apr 28, 2022 1.090 1.120 1.070 1.090 109,747 -0.02(-1.80%)
Apr 27, 2022 1.140 1.150 1.090 1.110 71,673 -0.01(-0.88%)
Apr 26, 2022 1.170 1.175 1.100 1.120 142,660 -0.04(-3.46%)
Apr 25, 2022 1.190 1.190 1.149 1.160 69,729 -0.01(-0.85%)
Apr 22, 2022 1.190 1.200 1.170 1.170 35,280 -0.02(-1.68%)
Apr 21, 2022 1.260 1.262 1.171 1.190 93,764 -0.06(-4.79%)
Apr 20, 2022 1.290 1.290 1.222 1.250 23,857 -0.04(-3.11%)
Apr 19, 2022 1.250 1.310 1.231 1.290 66,039 +0.06(+5.31%)
Apr 18, 2022 1.230 1.240 1.210 1.225 34,393 -0.01(-1.21%)
Apr 14, 2022 1.260 1.290 1.240 1.240 22,236 -0.06(-4.62%)
Apr 13, 2022 1.240 1.300 1.230 1.300 60,746 +0.04(+3.17%)
Apr 12, 2022 1.220 1.260 1.211 1.260 38,003 +0.06(+5.00%)
Apr 11, 2022 1.260 1.266 1.160 1.200 95,352 -0.06(-4.76%)
Apr 08, 2022 1.290 1.290 1.230 1.260 34,881 +0.00(+0.00%)
Apr 07, 2022 1.310 1.335 1.230 1.260 79,501 -0.04(-3.08%)
Apr 06, 2022 1.370 1.382 1.290 1.300 57,847 -0.06(-4.41%)
Apr 05, 2022 1.420 1.460 1.360 1.360 45,633 -0.08(-5.56%)
Apr 04, 2022 1.420 1.470 1.420 1.440 19,441 +0.01(+0.70%)
Apr 01, 2022 1.450 1.470 1.430 1.430 53,734 -0.03(-2.05%)
Mar 31, 2022 1.530 1.530 1.460 1.460 32,335 -0.03(-2.01%)
Mar 30, 2022 1.510 1.520 1.450 1.490 55,594 +0.02(+1.36%)
Mar 29, 2022 1.440 1.500 1.410 1.470 55,684 +0.03(+2.08%)
Mar 28, 2022 1.480 1.480 1.400 1.440 53,888 -0.04(-2.70%)
Mar 25, 2022 1.480 1.510 1.470 1.480 50,487 +0.01(+0.68%)
Mar 24, 2022 1.570 1.570 1.450 1.470 66,431 -0.07(-4.55%)
Mar 23, 2022 1.500 1.550 1.470 1.540 36,313 +0.01(+0.65%)
Mar 22, 2022 1.470 1.540 1.425 1.530 41,975 +0.06(+4.08%)
Mar 21, 2022 1.540 1.540 1.430 1.470 37,102 -0.06(-3.92%)
Mar 18, 2022 1.470 1.550 1.400 1.530 96,764 +0.08(+5.52%)
Mar 17, 2022 1.330 1.460 1.330 1.450 88,849 +0.12(+9.02%)
Mar 16, 2022 1.260 1.340 1.260 1.330 54,458 +0.10(+8.13%)
Mar 15, 2022 1.190 1.260 1.174 1.230 53,538 +0.02(+1.65%)
Mar 14, 2022 1.270 1.270 1.170 1.210 74,456 -0.07(-5.47%)
Mar 11, 2022 1.340 1.340 1.210 1.280 61,727 -0.02(-1.54%)
Mar 10, 2022 1.190 1.310 1.148 1.300 162,157 +0.09(+7.44%)
Mar 09, 2022 1.240 1.240 1.200 1.210 72,226 +0.01(+0.83%)
Mar 08, 2022 1.140 1.240 1.120 1.200 91,819 +0.04(+3.45%)
Mar 07, 2022 1.200 1.290 1.140 1.160 116,544 -0.04(-3.33%)
Mar 04, 2022 1.280 1.300 1.200 1.200 66,771 -0.09(-6.98%)
Mar 03, 2022 1.349 1.350 1.280 1.290 61,888 -0.04(-3.01%)
Mar 02, 2022 1.310 1.350 1.290 1.330 37,068 +0.01(+0.76%)
Mar 01, 2022 1.330 1.380 1.310 1.320 52,271 +0.00(+0.00%)
Feb 28, 2022 1.350 1.370 1.310 1.320 28,046 -0.04(-2.94%)
Feb 25, 2022 1.410 1.380 1.340 1.360 67,768 -0.01(-0.73%)
Feb 24, 2022 1.190 1.390 1.140 1.370 127,063 +0.09(+7.03%)
Feb 23, 2022 1.350 1.360 1.280 1.280 40,824 -0.07(-5.19%)
Feb 22, 2022 1.400 1.420 1.320 1.350 65,214 -0.02(-1.46%)
Feb 18, 2022 1.370 0 +0.01(+0.74%)
Feb 17, 2022 1.380 1.410 1.330 1.360 65,107 -0.05(-3.55%)
Feb 16, 2022 1.400 1.440 1.380 1.410 39,986 -0.01(-0.70%)
Feb 15, 2022 1.350 1.440 1.321 1.420 209,036 +0.02(+1.43%)
Feb 14, 2022 1.490 1.490 1.340 1.400 179,915 -0.02(-1.41%)
Feb 11, 2022 1.450 1.450 1.410 1.420 76,317 +0.01(+0.71%)
Feb 10, 2022 1.400 1.464 1.400 1.410 90,719 -0.01(-0.70%)
Feb 09, 2022 1.550 1.550 1.400 1.420 124,934 -0.01(-0.70%)
Feb 08, 2022 1.420 1.450 1.420 1.430 46,509 -0.01(-0.69%)
Feb 07, 2022 1.470 1.500 1.420 1.440 23,336 +0.02(+1.41%)
Feb 04, 2022 1.410 1.490 1.400 1.420 24,602 -0.02(-1.39%)
Feb 03, 2022 1.450 1.440 32,064 -0.06(-4.00%)
Feb 02, 2022 1.510 1.548 1.470 1.500 55,486 -0.05(-3.23%)
Feb 01, 2022 1.450 1.590 1.450 1.550 58,787 +0.07(+4.73%)
Jan 31, 2022 1.420 1.480 53,341 +0.02(+1.37%)
Jan 28, 2022 1.480 1.480 1.360 1.460 132,123 +0.01(+0.69%)
Jan 27, 2022 1.590 1.600 1.320 1.450 222,355 -0.14(-8.81%)
Jan 26, 2022 1.670 1.690 1.540 1.590 189,756 -0.08(-4.79%)
Jan 25, 2022 1.630 1.700 1.600 1.670 44,410 +0.02(+1.21%)
Jan 24, 2022 1.570 1.650 1.450 1.650 227,119 +0.03(+1.85%)
Jan 21, 2022 1.650 1.720 1.560 1.620 101,045 -0.05(-2.99%)
Jan 20, 2022 1.710 1.750 1.670 1.670 79,661 -0.05(-2.91%)
Jan 19, 2022 1.720 1.760 1.700 1.720 47,128 -0.01(-0.58%)
Jan 18, 2022 1.820 1.820 1.720 1.730 77,365 -0.07(-3.89%)
Jan 14, 2022 1.800 0 +0.00(+0.00%)
Jan 13, 2022 1.810 1.850 1.800 1.800 58,778 -0.02(-1.10%)
Jan 12, 2022 1.870 1.870 1.800 1.820 56,703 -0.05(-2.67%)
Jan 11, 2022 1.790 1.880 1.780 1.870 123,341 +0.06(+3.31%)
Jan 10, 2022 1.770 1.870 1.740 1.810 109,413 -0.01(-0.55%)
Jan 07, 2022 1.720 1.840 1.690 1.820 118,299 +0.07(+4.00%)
Jan 06, 2022 1.860 1.900 1.730 1.750 264,487 -0.08(-4.37%)
Jan 05, 2022 1.900 1.940 1.810 1.830 106,973 -0.09(-4.69%)
Jan 04, 2022 1.950 1.990 1.860 1.920 97,827 -0.04(-2.04%)
Jan 03, 2022 1.880 1.990 1.880 1.960 167,717 +0.10(+5.38%)
Dec 31, 2021 1.930 1.940 1.820 1.860 416,233 -0.07(-3.63%)
Dec 30, 2021 1.970 2.030 1.910 1.930 248,097 -0.04(-2.03%)
Dec 29, 2021 2.050 2.064 1.950 1.970 307,134 -0.10(-4.83%)
Dec 28, 2021 2.130 2.150 2.040 2.070 170,217 -0.05(-2.36%)
Dec 27, 2021 2.110 2.195 2.070 2.120 163,612 -0.02(-0.93%)
Dec 23, 2021 2.200 2.225 2.080 2.140 96,475 -0.05(-2.28%)
Dec 22, 2021 2.000 2.240 2.000 2.190 306,619 +0.17(+8.42%)
Dec 21, 2021 1.950 2.040 1.920 2.020 209,941 +0.06(+3.06%)
Dec 20, 2021 2.000 2.100 1.920 1.960 165,115 -0.05(-2.49%)
Dec 17, 2021 2.000 2.100 1.910 2.010 148,681 -0.02(-0.99%)
Dec 16, 2021 2.130 2.130 2.000 2.030 120,976 -0.06(-2.87%)
Dec 15, 2021 2.130 2.140 2.010 2.090 121,321 -0.04(-1.88%)
Dec 14, 2021 2.100 2.168 2.080 2.130 150,405 -0.03(-1.39%)
Dec 13, 2021 2.200 2.200 2.110 2.160 63,017 -0.04(-1.82%)
Dec 10, 2021 2.270 2.330 2.170 2.200 64,801 -0.06(-2.65%)
Dec 09, 2021 2.400 2.440 2.250 2.260 117,415 -0.12(-5.04%)
Dec 08, 2021 2.290 2.460 2.210 2.380 107,131 +0.09(+3.93%)
Dec 07, 2021 2.180 2.350 2.130 2.290 349,463 +0.21(+10.10%)
Dec 06, 2021 2.110 2.160 1.970 2.080 317,434 -0.04(-1.89%)
Dec 03, 2021 2.320 2.320 2.080 2.120 416,639 -0.24(-10.17%)
Dec 02, 2021 2.260 2.400 2.260 2.360 168,656 +0.07(+3.06%)
Dec 01, 2021 2.480 2.530 2.280 2.290 215,610 -0.14(-5.76%)
Nov 30, 2021 2.580 2.647 2.390 2.430 182,260 -0.14(-5.45%)
Nov 29, 2021 2.620 2.726 2.540 2.570 137,951 -0.06(-2.28%)
Nov 26, 2021 2.610 2.660 2.530 2.630 127,087 -0.06(-2.23%)
Nov 24, 2021 2.540 2.720 2.500 2.690 133,361 +0.19(+7.60%)
Nov 23, 2021 2.500 2.580 2.460 2.500 100,794 -0.04(-1.57%)
Nov 22, 2021 2.610 2.640 2.470 2.540 270,676 -0.10(-3.79%)
Nov 19, 2021 2.770 2.890 2.570 2.640 465,284 -0.09(-3.30%)
Nov 18, 2021 2.870 2.760 2.730 2.730 245,160 -0.15(-5.21%)
Nov 17, 2021 2.950 3.000 2.860 2.880 323,249 -0.09(-3.03%)
Nov 16, 2021 3.020 3.030 2.950 2.970 164,287 -0.06(-1.98%)
Nov 15, 2021 3.140 3.150 2.974 3.030 146,813 -0.04(-1.30%)
Nov 12, 2021 2.970 3.220 2.900 3.070 507,694 +0.11(+3.72%)
Nov 11, 2021 2.950 2.970 2.817 2.960 244,439 +0.07(+2.42%)
Nov 10, 2021 3.240 2.890 449,448 -0.16(-5.25%)
Nov 09, 2021 3.200 3.290 2.991 3.050 661,417 -0.07(-2.24%)
Nov 08, 2021 3.270 3.300 3.020 3.120 666,024 -0.17(-5.17%)
Nov 05, 2021 3.330 3.380 3.220 3.290 190,453 -0.02(-0.60%)
Nov 04, 2021 3.440 3.500 3.220 3.310 561,362 -0.10(-2.93%)
Nov 03, 2021 3.480 3.680 3.390 3.410 373,018 -0.04(-1.16%)
Nov 02, 2021 3.450 3.490 3.370 3.450 178,182 -0.08(-2.27%)
Nov 01, 2021 3.600 3.590 3.460 3.530 122,312 -0.06(-1.67%)
Oct 29, 2021 3.350 3.630 3.300 3.590 366,480 +0.22(+6.53%)
Oct 28, 2021 3.360 3.430 3.360 3.370 123,322 +0.00(+0.00%)
Oct 27, 2021 3.410 3.433 3.355 3.370 94,273 -0.07(-2.03%)
Oct 26, 2021 3.400 3.440 149,168 -0.02(-0.58%)
Oct 25, 2021 3.320 3.480 3.310 3.460 192,584 +0.03(+0.87%)
Oct 22, 2021 3.500 3.500 3.360 3.430 350,173 -0.15(-4.19%)
Oct 21, 2021 3.650 3.970 3.550 3.580 550,207 -0.09(-2.45%)
Oct 20, 2021 3.550 3.820 3.540 3.670 354,836 +0.15(+4.26%)
Oct 19, 2021 3.370 3.540 3.370 3.520 221,443 +0.13(+3.83%)
Oct 18, 2021 3.430 3.532 3.350 3.390 294,574 -0.04(-1.17%)
Oct 15, 2021 3.560 3.610 3.410 3.430 264,456 -0.13(-3.65%)
Oct 14, 2021 3.620 3.620 3.480 3.560 164,623 -0.06(-1.66%)
Oct 13, 2021 3.490 3.670 3.420 3.620 597,097 +0.11(+3.13%)
Oct 12, 2021 3.370 3.560 3.300 3.510 656,352 +0.11(+3.24%)
Oct 11, 2021 3.600 3.650 3.400 3.400 303,251 -0.21(-5.82%)
Oct 08, 2021 3.700 3.800 3.580 3.610 218,496 -0.13(-3.48%)
Oct 07, 2021 3.570 3.800 3.560 3.740 305,894 +0.22(+6.25%)
Oct 06, 2021 3.420 3.560 3.350 3.520 273,098 +0.10(+2.92%)
Oct 05, 2021 3.480 3.575 3.410 3.420 306,506 -0.03(-0.87%)
Oct 04, 2021 3.730 3.740 3.350 3.450 901,772 -0.30(-8.00%)
Oct 01, 2021 3.800 3.940 3.630 3.750 341,057 -0.11(-2.85%)
Sep 30, 2021 3.840 4.250 3.690 3.860 1,302,966 -0.01(-0.26%)
Sep 29, 2021 4.220 4.220 3.820 3.870 664,808 -0.36(-8.51%)
Sep 28, 2021 4.090 4.580 4.050 4.230 944,974 +0.07(+1.68%)
Sep 27, 2021 4.120 4.320 4.040 4.160 538,160 -0.04(-0.95%)
Sep 24, 2021 4.170 4.330 4.060 4.200 633,861 -0.17(-3.89%)
Sep 23, 2021 4.300 4.450 4.030 4.370 4,067,818 -0.69(-13.64%)
Sep 22, 2021 4.880 5.990 4.680 5.060 96,364,064 +1.26(+33.16%)
Sep 21, 2021 3.270 3.950 3.270 3.800 1,561,799 +0.53(+16.21%)
Sep 20, 2021 3.350 3.436 3.260 3.270 170,016 -0.18(-5.22%)
Sep 17, 2021 3.470 3.580 3.427 3.450 147,601 -0.05(-1.43%)
Sep 16, 2021 3.360 3.530 3.320 3.500 119,629 +0.15(+4.48%)
Sep 15, 2021 3.400 3.420 3.260 3.350 201,820 -0.09(-2.62%)
Sep 14, 2021 3.480 3.580 3.340 3.440 167,943 -0.02(-0.58%)
Sep 13, 2021 3.580 3.670 3.460 3.460 174,242 -0.15(-4.16%)
Sep 10, 2021 3.650 3.740 3.550 3.610 131,493 -0.01(-0.28%)
Sep 09, 2021 3.550 3.640 3.510 3.620 174,763 +0.05(+1.40%)
Sep 08, 2021 3.650 3.660 3.520 3.570 145,264 -0.12(-3.25%)
Sep 07, 2021 3.720 3.778 3.623 3.690 121,123 +0.00(+0.00%)
Sep 03, 2021 3.690 3.721 3.590 3.690 141,129 -0.04(-1.07%)
Sep 02, 2021 3.660 3.830 3.660 3.730 190,856 +0.02(+0.54%)
Sep 01, 2021 3.750 3.772 3.640 3.710 143,468 -0.01(-0.27%)
Aug 31, 2021 3.710 3.800 3.630 3.720 213,612 +0.09(+2.48%)
Aug 30, 2021 3.950 3.965 3.600 3.630 452,351 -0.35(-8.79%)
Aug 27, 2021 3.640 4.290 3.626 3.980 804,612 +0.36(+9.94%)
Aug 26, 2021 3.640 3.810 3.550 3.620 251,001 +0.02(+0.56%)
Aug 25, 2021 3.460 3.630 3.404 3.600 360,191 +0.16(+4.65%)
Aug 24, 2021 3.460 3.570 3.400 3.440 483,468 +0.05(+1.47%)
Aug 23, 2021 3.430 3.620 3.370 3.390 434,878 -0.04(-1.17%)
Aug 20, 2021 3.440 3.650 3.405 3.430 397,802 +0.03(+0.88%)
Aug 19, 2021 3.530 3.640 3.400 3.400 304,585 -0.24(-6.59%)
Aug 18, 2021 3.560 3.800 3.450 3.640 300,796 +0.08(+2.25%)
Aug 17, 2021 3.550 3.684 3.380 3.560 631,188 +0.03(+0.85%)
Aug 16, 2021 3.750 3.886 3.500 3.530 512,827 -0.31(-8.07%)
Aug 13, 2021 4.020 4.060 3.760 3.840 561,129 +0.02(+0.52%)
Aug 12, 2021 4.370 4.499 3.792 3.820 1,286,252 -0.47(-10.96%)
Aug 11, 2021 4.810 4.920 4.290 4.290 565,912 -0.52(-10.81%)
Aug 10, 2021 5.000 5.200 4.780 4.810 723,049 -0.45(-8.56%)
Aug 09, 2021 5.330 5.484 5.180 5.260 292,746 +0.05(+0.96%)
Aug 06, 2021 5.260 5.300 4.980 5.210 259,623 -0.09(-1.70%)
Aug 05, 2021 5.460 5.500 5.210 5.300 285,538 -0.24(-4.33%)
Aug 04, 2021 4.800 5.970 4.650 5.540 1,740,283 +0.71(+14.70%)
Aug 03, 2021 5.020 5.180 4.810 4.830 320,875 -0.24(-4.73%)
Aug 02, 2021 5.230 5.250 4.910 5.070 222,432 +0.17(+3.47%)
Jul 30, 2021 4.870 5.100 4.820 4.900 310,331 -0.02(-0.40%)
Jul 29, 2021 5.170 5.240 4.870 4.920 410,635 -0.34(-6.47%)
Jul 28, 2021 4.780 5.390 4.680 5.260 570,773 +0.43(+8.90%)
Jul 27, 2021 5.010 5.220 4.635 4.830 1,010,038 -0.24(-4.73%)
Jul 26, 2021 5.400 5.500 5.020 5.070 486,594 -0.45(-8.15%)
Jul 23, 2021 5.830 6.188 5.290 5.520 1,292,282 -0.34(-5.80%)
Jul 22, 2021 5.510 6.220 4.680 5.860 2,965,332 +0.26(+4.64%)
Jul 21, 2021 5.170 5.750 5.060 5.600 2,539,925 +0.33(+6.26%)
Jul 20, 2021 4.560 5.270 4.280 5.270 3,950,153 +0.34(+6.90%)
Jul 19, 2021 3.760 5.060 3.700 4.930 16,318,457 +1.17(+31.12%)
Jul 16, 2021 3.640 3.830 3.560 3.760 466,380 +0.10(+2.73%)
Jul 15, 2021 3.710 3.880 3.560 3.660 405,481 +0.00(+0.00%)
Jul 14, 2021 4.090 4.140 3.490 3.660 705,332 -0.47(-11.38%)
Jul 13, 2021 3.920 4.170 3.920 4.130 305,622 +0.21(+5.36%)
Jul 12, 2021 4.240 4.350 3.900 3.920 405,064 -0.29(-6.89%)
Jul 09, 2021 4.200 4.320 4.160 4.210 219,866 -0.03(-0.71%)
Jul 08, 2021 3.940 4.300 3.890 4.240 790,269 +0.06(+1.44%)
Jul 07, 2021 4.540 4.620 4.120 4.180 746,468 -0.38(-8.33%)
Jul 06, 2021 4.750 4.780 4.510 4.560 657,855 -0.23(-4.80%)
Jul 02, 2021 5.030 5.030 4.760 4.790 678,762 -0.22(-4.39%)
Jul 01, 2021 4.950 5.250 4.750 5.010 1,951,467 +0.09(+1.83%)
Jun 30, 2021 5.070 5.080 4.810 4.920 910,002 -0.17(-3.34%)
Jun 29, 2021 5.190 5.340 5.000 5.090 1,085,977 -0.08(-1.55%)
Jun 28, 2021 5.130 5.440 5.125 5.170 954,692 +0.05(+0.98%)
Jun 25, 2021 5.140 5.330 5.000 5.120 1,152,910 -0.21(-3.94%)
Jun 24, 2021 5.500 5.950 5.050 5.330 2,404,556 -0.07(-1.30%)
Jun 23, 2021 5.480 5.500 5.210 5.400 1,207,794 -0.10(-1.82%)
Jun 22, 2021 5.100 5.540 5.085 5.500 1,098,596 +0.32(+6.18%)
Jun 21, 2021 5.220 5.700 4.880 5.180 3,672,286 -0.04(-0.77%)
Jun 18, 2021 5.210 5.348 5.050 5.220 849,222 -0.14(-2.61%)
Jun 17, 2021 5.200 5.620 5.023 5.360 2,228,612 +0.09(+1.71%)
Jun 16, 2021 5.490 5.500 5.000 5.270 2,246,124 -0.27(-4.87%)
Jun 15, 2021 5.950 6.200 5.540 5.540 4,143,174 -0.25(-4.32%)
Jun 14, 2021 6.410 6.730 5.750 5.790 4,838,616 -0.70(-10.79%)
Jun 11, 2021 6.910 7.130 6.200 6.490 10,216,009 -0.41(-5.94%)
Jun 10, 2021 9.220 9.600 6.370 6.900 25,340,852 -3.89(-36.05%)
Jun 09, 2021 10.60 12.49 8.710 10.79 253,409,328 +8.58(+388.24%)
Jun 08, 2021 2.230 2.290 2.155 2.210 7,283,884 +0.01(+0.45%)
Jun 07, 2021 2.210 2.300 2.150 2.200 241,227 -0.01(-0.45%)
Jun 04, 2021 2.270 2.370 2.150 2.210 258,935 -0.09(-3.91%)
Jun 03, 2021 2.310 2.580 2.170 2.300 1,316,618 -0.04(-1.71%)
Jun 02, 2021 2.240 2.350 2.110 2.340 1,057,734 +0.00(+0.00%)
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.