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

Madrigal Pharmaceuticals Inc (NQ: MDGL )

212.04 -10.22 (-4.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2023 235.36 242.41 233.82 242.26 304,429 +7.55(+3.22%)
Mar 30, 2023 239.21 239.99 222.88 234.71 420,151 -3.58(-1.50%)
Mar 29, 2023 243.47 243.47 237.19 238.29 180,048 -2.51(-1.04%)
Mar 28, 2023 239.46 245.92 238.04 240.80 179,866 +2.47(+1.04%)
Mar 27, 2023 236.26 243.98 232.72 238.33 314,586 +3.66(+1.56%)
Mar 24, 2023 230.97 234.67 224.76 234.67 310,664 +2.71(+1.17%)
Mar 23, 2023 233.70 233.74 222.87 231.96 549,481 +0.90(+0.39%)
Mar 22, 2023 246.31 246.31 230.56 231.06 370,746 -14.58(-5.94%)
Mar 21, 2023 257.28 258.62 239.35 245.64 426,554 -10.29(-4.02%)
Mar 20, 2023 250.85 258.37 246.62 255.93 442,149 +5.32(+2.12%)
Mar 17, 2023 245.88 257.35 242.29 250.61 1,480,296 +4.73(+1.92%)
Mar 16, 2023 237.04 246.31 231.34 245.88 448,018 +7.07(+2.96%)
Mar 15, 2023 239.53 244.96 237.00 238.81 387,727 -5.77(-2.36%)
Mar 14, 2023 246.50 254.06 240.37 244.58 561,147 +3.77(+1.57%)
Mar 13, 2023 239.34 246.99 237.25 240.81 862,518 -0.83(-0.34%)
Mar 10, 2023 255.80 255.80 236.61 241.64 817,804 -13.76(-5.39%)
Mar 09, 2023 262.55 262.99 252.48 255.40 565,690 -5.30(-2.03%)
Mar 08, 2023 267.35 268.12 257.30 260.70 308,780 -5.99(-2.25%)
Mar 07, 2023 269.11 275.00 266.25 266.69 452,646 -4.24(-1.56%)
Mar 06, 2023 271.85 273.98 266.29 270.93 407,116 -1.37(-0.50%)
Mar 03, 2023 269.21 277.48 266.84 272.30 408,177 -0.49(-0.18%)
Mar 02, 2023 276.86 276.88 264.26 272.79 319,421 -6.40(-2.29%)
Mar 01, 2023 271.01 280.78 271.01 279.19 258,128 +8.18(+3.02%)
Feb 28, 2023 273.64 276.18 270.25 271.01 348,119 -0.61(-0.22%)
Feb 27, 2023 279.17 280.28 268.43 271.62 413,519 -4.58(-1.66%)
Feb 24, 2023 304.72 304.85 256.14 276.20 1,061,738 -30.88(-10.06%)
Feb 23, 2023 293.00 307.99 292.00 307.08 497,416 +15.24(+5.22%)
Feb 22, 2023 289.87 293.00 282.00 291.84 375,766 +3.08(+1.07%)
Feb 21, 2023 300.00 302.95 285.63 288.76 465,003 -14.63(-4.82%)
Feb 17, 2023 295.36 307.50 294.31 303.39 615,118 +8.35(+2.83%)
Feb 16, 2023 280.13 303.09 277.02 295.04 616,536 +12.78(+4.53%)
Feb 15, 2023 267.31 282.77 260.94 282.26 317,850 +14.06(+5.24%)
Feb 14, 2023 253.20 269.26 251.00 268.20 353,009 +12.84(+5.03%)
Feb 13, 2023 258.38 261.79 252.93 255.36 210,858 -2.12(-0.82%)
Feb 10, 2023 258.36 262.81 254.01 257.48 381,331 -1.18(-0.46%)
Feb 09, 2023 264.03 265.00 256.00 258.66 380,535 -1.26(-0.48%)
Feb 08, 2023 276.50 276.50 258.25 259.92 476,155 -15.08(-5.48%)
Feb 07, 2023 277.30 277.30 271.19 275.00 323,938 -1.48(-0.54%)
Feb 06, 2023 278.68 280.33 267.13 276.48 312,869 -3.31(-1.18%)
Feb 03, 2023 283.22 288.00 278.98 279.79 289,455 -6.43(-2.25%)
Feb 02, 2023 291.96 292.31 277.38 286.22 373,827 -2.85(-0.99%)
Feb 01, 2023 289.80 292.41 282.63 289.07 202,532 +0.82(+0.28%)
Jan 31, 2023 281.08 289.86 280.19 288.25 274,835 +7.02(+2.50%)
Jan 30, 2023 290.00 290.00 273.09 281.23 384,932 -8.27(-2.86%)
Jan 27, 2023 301.52 303.44 288.92 289.50 222,274 -11.14(-3.71%)
Jan 26, 2023 307.00 307.00 294.55 300.64 191,842 -3.98(-1.31%)
Jan 25, 2023 304.00 309.84 300.02 304.62 172,201 -1.38(-0.45%)
Jan 24, 2023 302.55 313.93 299.02 306.00 367,165 +1.06(+0.35%)
Jan 23, 2023 307.00 313.63 298.01 304.94 405,949 -1.81(-0.59%)
Jan 20, 2023 302.84 306.94 294.01 306.75 359,323 +7.30(+2.44%)
Jan 19, 2023 300.10 305.78 297.00 299.45 247,404 -1.28(-0.43%)
Jan 18, 2023 298.63 308.37 296.34 300.73 457,813 +5.41(+1.83%)
Jan 17, 2023 297.38 297.38 285.28 295.32 341,121 -4.66(-1.55%)
Jan 13, 2023 299.21 306.87 292.00 299.98 472,380 -0.86(-0.29%)
Jan 12, 2023 291.06 300.92 280.89 300.84 324,221 +9.83(+3.38%)
Jan 11, 2023 302.51 302.51 288.68 291.01 374,176 -7.46(-2.50%)
Jan 10, 2023 285.25 298.48 285.25 298.47 394,426 +12.67(+4.43%)
Jan 09, 2023 280.28 302.36 280.07 285.80 516,112 +4.68(+1.66%)
Jan 06, 2023 272.19 282.39 265.92 281.12 513,439 +9.41(+3.46%)
Jan 05, 2023 275.99 279.68 266.96 271.71 444,223 -2.77(-1.01%)
Jan 04, 2023 282.21 288.14 272.60 274.48 351,654 -10.94(-3.83%)
Jan 03, 2023 294.98 294.98 276.84 285.42 484,315 -4.83(-1.66%)
Dec 30, 2022 294.94 301.12 279.46 290.25 606,350 -6.29(-2.12%)
Dec 29, 2022 275.00 296.56 269.12 296.54 637,396 +25.69(+9.48%)
Dec 28, 2022 259.44 272.84 256.44 270.85 499,639 +10.03(+3.85%)
Dec 27, 2022 273.89 284.97 257.96 260.82 970,180 -12.74(-4.66%)
Dec 23, 2022 279.25 286.06 264.72 273.56 1,272,237 -13.52(-4.71%)
Dec 22, 2022 284.73 315.45 283.99 287.08 1,688,370 -2.35(-0.81%)
Dec 21, 2022 250.00 289.79 246.58 289.43 2,104,465 +39.43(+15.77%)
Dec 20, 2022 233.21 253.95 227.00 250.00 2,379,249 +15.17(+6.46%)
Dec 19, 2022 202.99 236.39 191.49 234.83 8,808,407 +171.03(+268.07%)
Dec 16, 2022 62.44 65.09 60.75 63.80 814,263 +0.90(+1.43%)
Dec 15, 2022 58.79 63.33 57.22 62.90 459,962 +4.51(+7.72%)
Dec 14, 2022 62.24 62.65 57.21 58.39 716,311 -4.12(-6.59%)
Dec 13, 2022 65.55 65.70 61.52 62.51 418,948 -1.05(-1.65%)
Dec 12, 2022 67.74 67.74 63.16 63.56 390,380 -3.35(-5.01%)
Dec 09, 2022 65.13 67.81 64.22 66.91 287,715 +1.67(+2.56%)
Dec 08, 2022 67.36 70.46 64.19 65.24 339,269 -2.12(-3.15%)
Dec 07, 2022 66.70 67.85 64.51 67.36 442,710 +1.05(+1.58%)
Dec 06, 2022 71.50 71.97 64.00 66.31 646,250 -6.56(-9.00%)
Dec 05, 2022 81.86 83.00 71.78 72.87 484,140 -7.29(-9.09%)
Dec 02, 2022 72.34 80.90 71.35 80.16 586,039 +7.04(+9.63%)
Dec 01, 2022 70.62 73.40 70.00 73.12 304,212 +3.01(+4.29%)
Nov 30, 2022 69.83 72.23 69.11 70.11 445,256 +1.30(+1.89%)
Nov 29, 2022 65.19 69.18 64.81 68.81 247,216 +3.47(+5.31%)
Nov 28, 2022 67.24 67.50 64.65 65.34 249,496 -1.81(-2.70%)
Nov 25, 2022 66.00 67.56 65.55 67.15 92,628 +1.07(+1.62%)
Nov 23, 2022 67.41 68.50 66.02 66.08 190,044 -0.42(-0.63%)
Nov 22, 2022 66.59 68.33 64.34 66.50 212,516 -0.08(-0.12%)
Nov 21, 2022 72.49 72.49 63.26 66.58 569,737 -6.22(-8.54%)
Nov 18, 2022 71.23 73.02 69.34 72.80 461,497 +2.99(+4.28%)
Nov 17, 2022 69.70 71.22 68.70 69.81 177,627 -0.39(-0.56%)
Nov 16, 2022 70.15 72.09 69.00 70.20 215,954 -0.32(-0.45%)
Nov 15, 2022 73.99 74.29 70.01 70.52 219,508 -0.93(-1.30%)
Nov 14, 2022 73.30 76.73 71.42 71.45 257,152 -1.86(-2.54%)
Nov 11, 2022 69.06 73.78 69.06 73.31 198,774 +3.99(+5.76%)
Nov 10, 2022 66.69 69.92 64.97 69.32 298,397 +5.55(+8.70%)
Nov 09, 2022 63.61 64.35 61.58 63.77 268,743 -0.14(-0.22%)
Nov 08, 2022 64.77 66.61 63.51 63.91 256,537 -0.75(-1.16%)
Nov 07, 2022 66.88 67.84 63.88 64.66 306,683 -1.65(-2.49%)
Nov 04, 2022 67.00 67.85 64.27 66.31 313,473 -0.27(-0.41%)
Nov 03, 2022 69.17 73.47 65.50 66.58 345,082 -4.51(-6.34%)
Nov 02, 2022 74.13 70.72 71.09 223,250 -2.83(-3.83%)
Nov 01, 2022 72.28 75.50 71.84 73.92 252,888 +3.10(+4.38%)
Oct 31, 2022 73.48 73.94 70.52 70.82 199,281 -2.64(-3.59%)
Oct 28, 2022 71.63 73.63 70.59 73.46 203,196 +2.37(+3.33%)
Oct 27, 2022 72.06 74.00 70.85 71.09 206,023 -0.24(-0.34%)
Oct 26, 2022 70.86 73.50 70.22 71.33 162,178 +0.45(+0.63%)
Oct 25, 2022 69.83 73.29 69.83 70.88 265,202 +1.14(+1.63%)
Oct 24, 2022 67.99 71.07 66.36 69.74 257,070 +2.11(+3.12%)
Oct 21, 2022 65.50 67.98 64.26 67.63 389,536 +2.35(+3.60%)
Oct 20, 2022 65.47 68.93 64.75 65.28 235,277 -0.49(-0.75%)
Oct 19, 2022 72.31 72.31 63.89 65.77 424,610 -7.41(-10.13%)
Oct 18, 2022 71.49 75.67 71.26 73.18 324,146 +2.90(+4.13%)
Oct 17, 2022 65.85 71.08 65.50 70.28 303,543 +5.59(+8.64%)
Oct 14, 2022 67.55 68.50 63.92 64.69 284,379 -2.08(-3.12%)
Oct 13, 2022 66.59 68.72 64.00 66.77 342,947 -2.54(-3.66%)
Oct 12, 2022 70.62 71.73 67.36 69.31 259,886 -1.07(-1.52%)
Oct 11, 2022 69.29 71.34 68.14 70.38 308,710 +0.59(+0.85%)
Oct 10, 2022 74.55 75.33 69.77 69.79 258,197 -5.24(-6.98%)
Oct 07, 2022 75.00 76.78 74.43 75.03 323,682 -0.06(-0.08%)
Oct 06, 2022 72.82 76.50 71.66 75.09 365,919 +2.02(+2.76%)
Oct 05, 2022 67.60 73.49 66.75 73.07 326,780 +4.65(+6.80%)
Oct 04, 2022 65.59 68.53 65.17 68.42 256,593 +3.65(+5.64%)
Oct 03, 2022 66.48 66.48 63.85 64.77 281,397 -0.22(-0.34%)
Sep 30, 2022 62.27 66.71 62.27 64.99 290,096 +2.10(+3.34%)
Sep 29, 2022 68.25 68.53 62.71 62.89 290,169 -5.76(-8.39%)
Sep 28, 2022 65.70 68.89 65.18 68.65 254,357 +3.57(+5.49%)
Sep 27, 2022 63.89 66.09 63.25 65.08 199,652 +2.06(+3.27%)
Sep 26, 2022 64.99 68.67 62.91 63.02 202,990 -2.12(-3.25%)
Sep 23, 2022 62.45 65.25 61.49 65.14 284,564 +2.65(+4.24%)
Sep 22, 2022 62.00 63.09 60.30 62.49 176,109 +0.86(+1.40%)
Sep 21, 2022 65.83 65.83 61.31 61.63 219,172 -3.51(-5.39%)
Sep 20, 2022 64.66 66.32 64.09 65.14 170,104 -0.52(-0.79%)
Sep 19, 2022 68.64 68.64 64.96 65.66 328,317 -3.65(-5.27%)
Sep 16, 2022 68.73 69.74 66.81 69.31 517,516 -0.29(-0.42%)
Sep 15, 2022 68.49 70.57 67.72 69.60 183,218 +0.49(+0.71%)
Sep 14, 2022 68.48 71.59 67.54 69.11 193,590 +0.10(+0.14%)
Sep 13, 2022 76.10 76.15 67.83 69.01 513,261 -2.22(-3.12%)
Sep 12, 2022 65.00 71.25 64.91 71.23 255,288 +6.37(+9.82%)
Sep 09, 2022 66.50 67.25 62.59 64.86 266,772 -1.39(-2.10%)
Sep 08, 2022 65.57 68.87 65.57 66.25 179,804 +0.17(+0.26%)
Sep 07, 2022 66.00 69.35 65.23 66.08 266,520 -0.34(-0.51%)
Sep 06, 2022 71.18 71.18 66.16 66.42 169,913 -5.29(-7.38%)
Sep 02, 2022 74.00 74.37 70.52 71.71 124,190 -1.99(-2.70%)
Sep 01, 2022 71.51 73.85 68.83 73.70 176,816 +1.58(+2.19%)
Aug 31, 2022 66.86 73.46 66.86 72.12 242,179 +6.18(+9.37%)
Aug 30, 2022 67.60 69.40 63.78 65.94 244,618 -1.41(-2.09%)
Aug 29, 2022 69.00 70.17 67.18 67.35 185,264 -2.71(-3.87%)
Aug 26, 2022 73.93 74.13 69.03 70.06 200,140 -3.76(-5.09%)
Aug 25, 2022 77.56 77.56 71.75 73.82 158,011 -3.71(-4.79%)
Aug 24, 2022 74.62 79.08 74.62 77.53 169,421 +2.45(+3.26%)
Aug 23, 2022 70.90 76.18 70.58 75.08 167,286 +4.87(+6.94%)
Aug 22, 2022 69.99 72.47 69.03 70.21 188,216 -0.47(-0.66%)
Aug 19, 2022 72.50 72.50 69.16 70.68 163,484 -2.53(-3.46%)
Aug 18, 2022 74.40 74.40 70.76 73.21 114,245 -1.34(-1.80%)
Aug 17, 2022 75.81 77.15 74.18 74.55 110,490 -2.48(-3.22%)
Aug 16, 2022 76.86 78.28 76.12 77.03 164,649 +0.32(+0.42%)
Aug 15, 2022 72.47 78.06 70.23 76.71 186,166 +3.37(+4.60%)
Aug 12, 2022 70.21 74.27 70.21 73.34 183,843 +3.13(+4.46%)
Aug 11, 2022 73.80 75.23 69.40 70.21 185,007 -3.54(-4.80%)
Aug 10, 2022 74.46 74.73 72.22 73.75 130,983 +1.16(+1.60%)
Aug 09, 2022 75.13 76.01 70.56 72.59 141,686 -4.01(-5.23%)
Aug 08, 2022 80.00 82.00 73.31 76.60 261,249 -2.91(-3.66%)
Aug 05, 2022 73.30 80.32 71.57 79.51 329,464 +7.67(+10.68%)
Aug 04, 2022 66.10 71.84 65.05 71.84 223,080 +7.11(+10.98%)
Aug 03, 2022 62.52 66.25 62.52 64.73 137,450 +3.30(+5.37%)
Aug 02, 2022 60.29 62.31 60.00 61.43 146,773 +0.86(+1.42%)
Aug 01, 2022 62.45 63.48 59.47 60.57 192,601 -2.25(-3.58%)
Jul 29, 2022 64.11 64.11 60.50 62.82 187,689 -2.11(-3.25%)
Jul 28, 2022 66.80 67.20 63.40 64.93 169,053 -1.84(-2.76%)
Jul 27, 2022 67.39 67.46 65.55 66.77 137,834 -0.09(-0.13%)
Jul 26, 2022 65.72 67.61 65.05 66.86 129,012 +0.76(+1.15%)
Jul 25, 2022 66.45 67.27 65.28 66.10 133,490 -0.34(-0.51%)
Jul 22, 2022 69.65 69.69 66.14 66.44 155,931 -3.08(-4.43%)
Jul 21, 2022 71.86 72.19 68.88 69.52 143,532 -2.30(-3.20%)
Jul 20, 2022 70.30 72.89 69.79 71.82 164,788 +2.02(+2.89%)
Jul 19, 2022 67.33 70.06 67.01 69.80 160,965 +2.96(+4.43%)
Jul 18, 2022 69.89 72.03 66.53 66.84 221,108 -2.35(-3.40%)
Jul 15, 2022 69.46 69.48 66.88 69.19 156,182 +0.96(+1.41%)
Jul 14, 2022 70.91 71.18 67.01 68.23 155,343 -3.10(-4.35%)
Jul 13, 2022 68.01 72.05 66.91 71.33 159,028 +2.20(+3.18%)
Jul 12, 2022 66.90 70.44 65.09 69.13 200,509 +2.04(+3.04%)
Jul 11, 2022 72.44 73.96 66.70 67.09 247,770 -5.71(-7.84%)
Jul 08, 2022 72.35 74.90 70.39 72.80 248,057 -4.55(-5.88%)
Jul 07, 2022 76.80 80.45 75.85 77.35 192,370 +0.73(+0.95%)
Jul 06, 2022 79.08 81.61 76.27 76.62 148,234 -1.93(-2.46%)
Jul 05, 2022 73.52 78.86 72.17 78.55 205,005 +4.96(+6.74%)
Jul 01, 2022 71.87 74.17 71.43 73.59 133,642 +2.01(+2.81%)
Jun 30, 2022 70.84 72.89 70.03 71.58 184,719 -0.36(-0.50%)
Jun 29, 2022 71.25 73.50 70.48 71.94 167,736 +0.11(+0.15%)
Jun 28, 2022 74.58 76.11 70.18 71.83 222,024 -3.47(-4.61%)
Jun 27, 2022 84.82 85.82 74.78 75.30 343,205 -8.16(-9.78%)
Jun 24, 2022 86.20 86.98 82.37 83.46 210,781 -1.19(-1.41%)
Jun 23, 2022 77.81 84.71 77.15 84.65 192,871 +7.35(+9.51%)
Jun 22, 2022 71.47 78.45 71.47 77.30 173,856 +5.03(+6.96%)
Jun 21, 2022 71.66 75.33 71.47 72.27 159,457 +1.96(+2.79%)
Jun 17, 2022 65.72 71.79 65.49 70.31 238,680 +5.25(+8.07%)
Jun 16, 2022 66.01 66.66 63.31 65.06 176,148 -2.84(-4.18%)
Jun 15, 2022 69.60 70.42 65.61 67.90 239,072 -1.05(-1.52%)
Jun 14, 2022 69.57 69.57 65.83 68.95 140,856 +0.11(+0.16%)
Jun 13, 2022 70.57 70.65 66.23 68.84 196,713 -4.95(-6.71%)
Jun 10, 2022 74.48 75.54 70.37 73.79 261,030 -2.68(-3.50%)
Jun 09, 2022 74.20 78.08 72.74 76.47 207,686 +2.17(+2.92%)
Jun 08, 2022 72.61 75.19 72.61 74.30 153,599 +1.05(+1.43%)
Jun 07, 2022 68.72 73.73 68.72 73.25 157,466 +3.89(+5.61%)
Jun 06, 2022 73.06 73.81 68.47 69.36 133,981 -2.28(-3.18%)
Jun 03, 2022 67.62 71.91 67.50 71.64 194,837 +3.74(+5.51%)
Jun 02, 2022 66.00 67.98 65.34 67.90 117,859 +1.84(+2.79%)
Jun 01, 2022 66.55 68.35 64.51 66.06 108,363 -0.33(-0.50%)
May 31, 2022 68.10 68.20 64.89 66.39 153,200 -2.30(-3.35%)
May 27, 2022 68.47 69.00 65.03 68.69 135,278 +0.28(+0.41%)
May 26, 2022 66.04 69.75 66.04 68.41 238,897 +2.27(+3.43%)
May 25, 2022 63.12 66.21 63.12 66.14 159,557 +2.95(+4.67%)
May 24, 2022 65.54 65.54 62.71 63.19 159,913 -3.00(-4.53%)
May 23, 2022 67.40 67.75 64.89 66.19 106,148 -0.52(-0.78%)
May 20, 2022 68.48 69.85 64.34 66.71 134,913 -1.17(-1.72%)
May 19, 2022 66.49 68.16 65.47 67.88 144,632 +1.21(+1.81%)
May 18, 2022 67.63 68.78 65.63 66.67 173,699 -3.00(-4.31%)
May 17, 2022 67.80 69.78 67.04 69.67 118,429 +3.22(+4.85%)
May 16, 2022 65.11 69.13 64.25 66.45 111,962 +0.72(+1.10%)
May 13, 2022 64.72 66.90 64.11 65.73 168,819 +2.45(+3.87%)
May 12, 2022 59.12 63.29 59.12 63.28 250,569 +3.28(+5.47%)
May 11, 2022 64.25 67.64 59.25 60.00 295,806 -4.44(-6.89%)
May 10, 2022 59.01 64.92 58.81 64.44 341,652 +6.40(+11.03%)
May 09, 2022 59.82 65.00 57.15 58.04 498,069 -6.55(-10.14%)
May 06, 2022 65.33 66.25 63.11 64.59 293,505 -1.91(-2.87%)
May 05, 2022 69.18 71.19 65.53 66.50 206,673 -3.13(-4.50%)
May 04, 2022 69.91 71.59 66.51 69.63 347,687 +0.43(+0.62%)
May 03, 2022 71.26 71.56 68.31 69.20 172,588 -2.26(-3.16%)
May 02, 2022 70.00 72.12 69.05 71.46 295,364 +1.46(+2.09%)
Apr 29, 2022 70.73 72.17 69.79 70.00 152,252 -0.55(-0.78%)
Apr 28, 2022 72.26 72.33 67.46 70.55 221,091 -0.38(-0.54%)
Apr 27, 2022 73.23 74.52 70.78 70.93 169,611 -1.90(-2.61%)
Apr 26, 2022 77.85 78.25 72.73 72.83 193,322 -5.89(-7.48%)
Apr 25, 2022 74.50 78.90 74.50 78.72 103,381 +3.13(+4.14%)
Apr 22, 2022 72.86 76.24 72.86 75.59 145,637 +1.04(+1.40%)
Apr 21, 2022 79.37 80.68 74.33 74.55 159,632 -3.83(-4.89%)
Apr 20, 2022 77.97 79.15 75.32 78.38 114,260 +1.06(+1.37%)
Apr 19, 2022 76.49 78.74 75.20 77.32 223,500 +0.79(+1.03%)
Apr 18, 2022 79.56 79.56 75.47 76.53 240,266 -2.94(-3.70%)
Apr 14, 2022 84.06 84.06 79.41 79.47 247,487 -4.81(-5.71%)
Apr 13, 2022 82.33 85.74 82.26 84.28 198,993 +1.87(+2.27%)
Apr 12, 2022 85.70 87.85 82.38 82.41 306,122 -2.54(-2.99%)
Apr 11, 2022 88.22 89.08 84.68 84.95 254,401 -4.93(-5.49%)
Apr 08, 2022 91.69 92.25 88.05 89.88 216,308 -2.61(-2.82%)
Apr 07, 2022 94.83 95.98 92.03 92.49 118,566 -2.81(-2.95%)
Apr 06, 2022 91.88 96.08 91.88 95.30 168,752 +1.72(+1.84%)
Apr 05, 2022 97.83 98.50 92.54 93.58 196,880 -4.25(-4.34%)
Apr 04, 2022 100.30 100.67 97.14 97.83 207,652 -2.37(-2.37%)
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.