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

Actinium Pharmaceuticals Inc (NY: ATNM )

7.380 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Jun 30, 2020 10.50 10.50 9.900 10.50 453,910 -0.19(-1.80%)
Jun 29, 2020 10.90 11.10 10.05 10.69 323,896 -0.19(-1.71%)
Jun 26, 2020 11.40 11.58 10.50 10.88 478,986 -1.12(-9.35%)
Jun 25, 2020 11.70 12.00 11.10 12.00 427,531 -0.30(-2.44%)
Jun 24, 2020 12.60 12.68 11.40 12.30 450,180 -0.29(-2.31%)
Jun 23, 2020 13.86 14.64 12.00 12.59 1,233,103 -0.61(-4.61%)
Jun 22, 2020 11.70 13.20 11.40 13.20 803,645 +1.77(+15.52%)
Jun 19, 2020 11.38 11.43 10.62 11.43 909,526 +0.05(+0.42%)
Jun 18, 2020 11.25 11.38 10.38 11.38 594,548 -0.02(-0.18%)
Jun 17, 2020 9.900 11.40 9.900 11.40 1,960,286 -1.80(-13.64%)
Jun 16, 2020 13.20 13.50 12.60 13.20 630,668 +1.00(+8.24%)
Jun 15, 2020 12.53 12.60 12.00 12.20 598,751 -1.30(-9.67%)
Jun 12, 2020 13.20 13.80 12.00 13.50 537,830 +0.87(+6.91%)
Jun 11, 2020 12.00 13.50 12.00 12.63 838,137 -0.87(-6.47%)
Jun 10, 2020 17.10 18.60 12.00 13.50 3,351,452 +0.08(+0.58%)
Jun 09, 2020 10.12 15.90 9.897 13.42 3,202,466 +3.82(+39.81%)
Jun 08, 2020 9.900 10.77 9.300 9.600 993,508 +0.60(+6.67%)
Jun 05, 2020 10.80 11.10 8.799 9.000 1,512,180 +0.30(+3.45%)
Jun 04, 2020 8.400 9.600 7.560 8.700 2,721,621 +2.06(+30.98%)
Jun 03, 2020 6.585 6.810 6.348 6.642 225,566 +0.24(+3.70%)
Jun 02, 2020 6.300 6.480 6.186 6.405 136,110 +0.17(+2.74%)
Jun 01, 2020 6.570 6.570 6.165 6.234 118,896 -0.15(-2.30%)
May 29, 2020 6.150 6.525 6.045 6.381 255,746 +0.20(+3.25%)
May 28, 2020 6.000 6.270 5.925 6.180 217,208 +0.18(+3.00%)
May 27, 2020 6.300 6.300 5.700 6.000 178,251 +0.00(+0.00%)
May 26, 2020 5.700 6.300 5.700 6.000 207,892 +0.00(+0.00%)
May 22, 2020 6.000 6.135 5.655 6.000 189,913 +0.00(+0.00%)
May 21, 2020 5.700 6.600 5.400 6.000 443,896 +0.54(+9.95%)
May 20, 2020 5.430 5.487 5.370 5.457 162,167 +0.06(+1.17%)
May 19, 2020 5.460 5.469 5.334 5.394 150,080 +0.02(+0.45%)
May 18, 2020 5.490 5.490 5.316 5.370 167,023 +0.00(+0.00%)
May 15, 2020 5.340 5.400 5.223 5.370 112,550 -0.03(-0.56%)
May 14, 2020 5.400 5.400 5.100 5.400 112,509 +0.00(+0.00%)
May 13, 2020 5.580 5.649 5.250 5.400 143,515 -0.24(-4.20%)
May 12, 2020 5.700 5.700 5.511 5.637 176,766 -0.03(-0.58%)
May 11, 2020 5.622 5.787 5.400 5.670 331,234 +0.16(+2.83%)
May 08, 2020 5.550 5.604 5.250 5.514 184,470 +0.10(+1.88%)
May 07, 2020 5.400 5.541 5.250 5.412 142,706 +0.07(+1.35%)
May 06, 2020 5.400 5.400 5.256 5.340 110,741 -0.06(-1.11%)
May 05, 2020 5.478 5.514 5.310 5.400 161,802 -0.07(-1.32%)
May 04, 2020 5.400 5.580 5.280 5.472 182,308 +0.12(+2.24%)
May 01, 2020 5.550 5.550 5.280 5.352 133,040 -0.18(-3.31%)
Apr 30, 2020 5.700 5.700 5.400 5.535 169,306 -0.10(-1.70%)
Apr 29, 2020 5.550 5.700 5.550 5.631 163,054 +0.01(+0.11%)
Apr 28, 2020 5.760 5.760 5.400 5.625 204,306 -0.08(-1.32%)
Apr 27, 2020 5.700 5.700 5.400 5.700 237,978 +0.29(+5.26%)
Apr 24, 2020 5.400 5.730 5.250 5.415 385,830 -0.04(-0.77%)
Apr 23, 2020 5.550 5.664 5.253 5.457 358,010 +0.21(+3.94%)
Apr 22, 2020 4.950 5.700 4.710 5.250 1,562,376 -1.95(-27.08%)
Apr 21, 2020 7.200 7.500 6.600 7.200 70,899 -0.06(-0.79%)
Apr 20, 2020 6.471 7.800 6.450 7.257 181,003 +0.80(+12.46%)
Apr 17, 2020 6.378 6.525 6.150 6.453 60,763 +0.45(+7.55%)
Apr 16, 2020 6.300 6.600 6.000 6.000 80,918 +0.18(+3.04%)
Apr 15, 2020 5.901 5.910 5.580 5.823 24,029 -0.08(-1.32%)
Apr 14, 2020 5.700 6.000 5.640 5.901 24,549 +0.05(+0.87%)
Apr 13, 2020 5.826 5.997 5.670 5.850 39,090 -0.01(-0.15%)
Apr 09, 2020 5.976 5.976 5.610 5.859 36,096 -0.06(-1.06%)
Apr 08, 2020 5.985 6.000 5.700 5.922 32,943 +0.14(+2.39%)
Apr 07, 2020 5.700 6.003 5.550 5.784 48,855 +0.23(+4.10%)
Apr 06, 2020 5.700 5.706 5.400 5.556 34,616 -0.11(-1.91%)
Apr 03, 2020 5.835 5.835 5.400 5.664 34,270 +0.26(+4.89%)
Apr 02, 2020 5.700 5.700 5.400 5.400 18,393 -0.20(-3.59%)
Apr 01, 2020 5.820 5.835 5.499 5.601 33,361 -0.22(-3.76%)
Mar 31, 2020 6.420 6.420 5.760 5.820 40,378 -0.18(-3.00%)
Mar 30, 2020 6.000 6.000 5.700 6.000 78,008 +0.09(+1.52%)
Mar 27, 2020 5.685 5.910 5.463 5.910 40,153 +0.24(+4.23%)
Mar 26, 2020 5.490 5.817 5.370 5.670 50,340 +0.05(+0.96%)
Mar 25, 2020 5.700 5.850 5.460 5.616 56,478 -0.17(-3.01%)
Mar 24, 2020 5.460 6.000 5.460 5.790 40,972 +0.38(+7.10%)
Mar 23, 2020 5.253 5.790 5.253 5.406 61,809 -0.20(-3.53%)
Mar 20, 2020 5.544 5.850 5.460 5.604 76,180 +0.20(+3.78%)
Mar 19, 2020 5.454 5.640 5.100 5.400 82,299 +0.15(+2.86%)
Mar 18, 2020 5.850 5.850 5.055 5.250 66,897 -0.35(-6.32%)
Mar 17, 2020 6.300 6.300 5.100 5.604 81,398 -0.21(-3.61%)
Mar 16, 2020 6.000 6.300 5.700 5.814 103,685 -0.49(-7.76%)
Mar 13, 2020 6.900 6.930 6.300 6.303 66,496 -0.06(-0.90%)
Mar 12, 2020 6.900 6.987 6.360 6.360 98,951 -0.79(-11.11%)
Mar 11, 2020 7.200 7.605 7.050 7.155 72,767 -0.23(-3.13%)
Mar 10, 2020 8.400 8.400 6.900 7.386 122,275 -0.30(-3.87%)
Mar 09, 2020 8.100 8.100 7.125 7.683 204,150 -1.13(-12.86%)
Mar 06, 2020 9.240 9.675 8.400 8.817 391,293 +0.12(+1.38%)
Mar 05, 2020 7.500 10.35 7.500 8.697 898,763 +1.20(+15.96%)
Mar 04, 2020 7.500 7.800 7.200 7.500 50,069 +0.00(+0.00%)
Mar 03, 2020 7.500 7.950 7.200 7.500 124,260 -0.28(-3.55%)
Mar 02, 2020 7.440 8.100 6.900 7.776 166,902 +0.63(+8.77%)
Feb 28, 2020 6.603 7.350 6.450 7.149 108,176 +0.34(+4.98%)
Feb 27, 2020 6.747 7.047 6.600 6.810 47,513 -0.39(-5.42%)
Feb 26, 2020 7.200 7.200 6.900 7.200 47,145 +0.30(+4.35%)
Feb 25, 2020 7.500 7.500 6.600 6.900 120,287 -0.60(-8.00%)
Feb 24, 2020 7.200 7.500 6.900 7.500 80,144 -0.33(-4.21%)
Feb 21, 2020 8.040 8.610 7.650 7.830 222,280 +0.29(+3.90%)
Feb 20, 2020 7.500 7.740 7.245 7.536 42,501 +0.04(+0.48%)
Feb 19, 2020 7.800 7.800 7.200 7.500 42,705 +0.00(+0.00%)
Feb 18, 2020 8.100 8.100 7.500 7.500 82,621 -0.26(-3.40%)
Feb 14, 2020 7.530 7.950 6.981 7.764 96,370 +0.63(+8.79%)
Feb 13, 2020 6.873 7.350 6.873 7.137 46,546 +0.33(+4.80%)
Feb 12, 2020 6.990 7.050 6.756 6.810 30,588 +0.06(+0.93%)
Feb 11, 2020 7.140 7.197 6.600 6.747 74,833 -0.40(-5.58%)
Feb 10, 2020 7.200 7.491 6.975 7.146 39,868 +0.10(+1.36%)
Feb 07, 2020 7.497 7.497 6.903 7.050 47,866 -0.03(-0.42%)
Feb 06, 2020 7.200 7.497 7.050 7.080 33,634 -0.20(-2.72%)
Feb 05, 2020 7.500 7.740 7.278 7.278 35,280 +0.07(+1.04%)
Feb 04, 2020 7.050 7.467 6.825 7.203 50,984 +0.10(+1.35%)
Feb 03, 2020 7.527 7.740 7.050 7.107 50,165 -0.42(-5.58%)
Jan 31, 2020 7.665 7.800 7.200 7.527 50,496 -0.14(-1.80%)
Jan 30, 2020 8.100 8.100 7.635 7.665 47,078 -0.04(-0.54%)
Jan 29, 2020 8.400 8.430 7.500 7.707 103,517 -0.39(-4.85%)
Jan 28, 2020 7.500 8.400 7.500 8.100 158,391 +1.05(+14.89%)
Jan 27, 2020 7.500 7.503 6.600 7.050 67,205 -0.48(-6.37%)
Jan 24, 2020 7.509 7.800 7.497 7.530 44,433 +0.00(+0.04%)
Jan 23, 2020 7.500 8.079 7.500 7.527 56,280 -0.03(-0.40%)
Jan 22, 2020 7.800 7.920 7.500 7.557 85,702 -0.35(-4.40%)
Jan 21, 2020 8.100 8.340 7.800 7.905 82,667 -0.32(-3.83%)
Jan 17, 2020 8.340 8.472 7.977 8.220 107,230 -0.18(-2.14%)
Jan 16, 2020 7.800 8.700 7.500 8.400 133,588 +0.90(+12.00%)
Jan 15, 2020 8.400 8.400 7.500 7.500 168,889 -0.77(-9.26%)
Jan 14, 2020 9.000 9.000 8.100 8.265 304,215 +0.04(+0.55%)
Jan 13, 2020 8.100 8.760 7.950 8.220 671,451 +0.72(+9.60%)
Jan 10, 2020 7.500 7.800 6.900 7.500 60,700 -0.07(-0.87%)
Jan 09, 2020 7.200 7.800 7.140 7.566 95,083 +0.43(+5.97%)
Jan 08, 2020 7.200 7.206 6.897 7.140 50,366 -0.06(-0.83%)
Jan 07, 2020 7.200 7.500 7.200 7.200 79,819 +0.19(+2.65%)
Jan 06, 2020 7.200 7.440 6.870 7.014 60,118 -0.19(-2.58%)
Jan 03, 2020 7.200 7.410 6.900 7.200 84,110 +0.07(+1.01%)
Jan 02, 2020 6.822 7.170 6.600 7.128 105,441 +0.60(+9.14%)
Dec 31, 2019 6.900 6.900 6.348 6.531 50,636 -0.27(-4.01%)
Dec 30, 2019 6.870 6.870 6.540 6.804 54,232 +0.23(+3.56%)
Dec 27, 2019 6.942 7.068 6.567 6.570 42,043 -0.36(-5.19%)
Dec 26, 2019 6.600 7.101 6.600 6.930 100,198 +0.36(+5.53%)
Dec 24, 2019 6.075 6.600 6.075 6.567 65,423 +0.49(+8.05%)
Dec 23, 2019 6.000 6.120 6.000 6.078 60,871 +0.03(+0.45%)
Dec 20, 2019 6.090 6.090 6.000 6.051 49,163 -0.04(-0.59%)
Dec 19, 2019 6.207 6.207 6.000 6.087 29,871 +0.04(+0.69%)
Dec 18, 2019 6.165 6.300 6.000 6.045 56,773 -0.14(-2.28%)
Dec 17, 2019 6.450 6.450 6.060 6.186 56,977 -0.29(-4.54%)
Dec 16, 2019 6.285 6.600 6.198 6.480 62,431 +0.30(+4.85%)
Dec 13, 2019 6.750 6.750 6.045 6.180 41,916 +0.08(+1.33%)
Dec 12, 2019 6.333 6.420 6.015 6.099 75,968 -0.20(-3.19%)
Dec 11, 2019 6.300 6.600 6.300 6.300 63,417 -0.16(-2.42%)
Dec 10, 2019 6.780 6.888 6.300 6.456 139,846 -0.58(-8.27%)
Dec 09, 2019 7.800 7.830 6.750 7.038 207,555 -0.74(-9.56%)
Dec 06, 2019 7.500 7.890 7.206 7.782 157,036 +0.58(+8.08%)
Dec 05, 2019 8.100 8.100 7.200 7.200 103,803 -0.45(-5.88%)
Dec 04, 2019 8.400 8.400 7.530 7.650 109,905 -0.45(-5.56%)
Dec 03, 2019 9.000 9.300 8.100 8.100 199,798 -0.30(-3.61%)
Dec 02, 2019 8.400 8.700 8.040 8.403 268,627 +0.30(+3.74%)
Nov 29, 2019 7.200 8.220 7.053 8.100 183,436 +1.26(+18.42%)
Nov 27, 2019 6.600 6.900 6.300 6.840 133,783 +0.52(+8.21%)
Nov 26, 2019 6.300 6.462 6.195 6.321 37,966 -0.12(-1.82%)
Nov 25, 2019 6.600 6.600 6.210 6.438 34,461 +0.01(+0.23%)
Nov 22, 2019 6.750 6.900 6.150 6.423 39,910 -0.01(-0.19%)
Nov 21, 2019 6.300 6.600 6.300 6.435 26,128 +0.43(+7.25%)
Nov 20, 2019 7.500 7.500 6.000 6.000 45,445 -0.13(-2.06%)
Nov 19, 2019 6.300 6.450 6.000 6.126 53,625 -0.20(-3.18%)
Nov 18, 2019 6.300 6.624 6.150 6.327 98,964 -1.12(-14.99%)
Nov 15, 2019 7.500 7.737 7.200 7.443 20,343 -0.06(-0.76%)
Nov 14, 2019 7.326 7.749 7.281 7.500 9,673 +0.05(+0.68%)
Nov 13, 2019 7.935 7.938 7.446 7.449 27,384 -0.35(-4.50%)
Nov 12, 2019 7.500 8.100 7.500 7.800 20,606 +0.30(+4.00%)
Nov 11, 2019 7.800 8.100 7.500 7.500 38,897 -0.24(-3.06%)
Nov 08, 2019 8.100 8.100 7.731 7.737 23,453 -0.36(-4.48%)
Nov 07, 2019 8.100 8.400 7.875 8.100 18,116 -0.03(-0.33%)
Nov 06, 2019 8.100 8.592 7.890 8.127 30,722 +0.17(+2.11%)
Nov 05, 2019 9.000 9.000 7.710 7.959 48,824 -0.47(-5.62%)
Nov 04, 2019 8.250 8.700 8.025 8.433 81,771 +0.57(+7.29%)
Nov 01, 2019 7.620 8.700 7.485 7.860 93,066 +0.38(+5.01%)
Oct 31, 2019 8.025 8.025 7.200 7.485 71,798 +0.37(+5.14%)
Oct 30, 2019 6.900 7.341 6.750 7.119 58,614 -0.02(-0.29%)
Oct 29, 2019 6.900 7.320 6.540 7.140 140,379 -0.33(-4.42%)
Oct 28, 2019 9.000 9.600 7.002 7.470 489,160 -3.10(-29.36%)
Oct 25, 2019 12.30 12.30 9.711 10.57 456,296 +1.29(+13.93%)
Oct 24, 2019 6.600 10.50 6.600 9.282 698,252 +2.76(+42.38%)
Oct 23, 2019 6.600 6.675 6.174 6.519 10,049 +0.22(+3.48%)
Oct 22, 2019 6.303 6.450 6.000 6.300 7,284 -0.04(-0.62%)
Oct 21, 2019 6.750 6.750 6.003 6.339 11,451 -0.02(-0.33%)
Oct 18, 2019 5.970 6.447 5.970 6.360 16,073 +0.36(+5.95%)
Oct 17, 2019 6.300 6.450 6.003 6.003 13,468 -0.15(-2.44%)
Oct 16, 2019 6.000 6.450 5.913 6.153 11,770 +0.25(+4.16%)
Oct 15, 2019 5.916 5.997 5.742 5.907 13,252 -0.03(-0.51%)
Oct 14, 2019 5.997 6.000 5.730 5.937 3,757 +0.01(+0.20%)
Oct 11, 2019 5.700 6.000 5.700 5.925 21,603 +0.03(+0.56%)
Oct 10, 2019 6.300 6.300 5.715 5.892 23,387 -0.13(-2.14%)
Oct 09, 2019 6.018 6.300 6.000 6.021 11,198 -0.01(-0.15%)
Oct 08, 2019 6.450 6.555 6.000 6.030 16,743 -0.35(-5.46%)
Oct 07, 2019 6.360 6.597 6.321 6.378 6,932 +0.06(+0.90%)
Oct 04, 2019 6.600 6.600 6.240 6.321 9,573 -0.15(-2.27%)
Oct 03, 2019 6.546 6.843 6.300 6.468 10,231 -0.13(-2.00%)
Oct 02, 2019 6.600 6.900 6.300 6.600 9,677 +0.02(+0.36%)
Oct 01, 2019 6.882 6.972 6.450 6.576 10,761 -0.32(-4.70%)
Sep 30, 2019 7.050 7.110 6.390 6.900 26,947 +0.00(+0.00%)
Sep 27, 2019 6.900 7.050 6.750 6.900 11,323 -0.05(-0.69%)
Sep 26, 2019 6.900 7.197 6.753 6.948 8,559 -0.01(-0.17%)
Sep 25, 2019 6.900 7.200 6.900 6.960 11,746 +0.06(+0.83%)
Sep 24, 2019 7.020 7.287 6.903 6.903 15,818 -0.27(-3.72%)
Sep 23, 2019 6.330 7.233 6.330 7.170 18,079 -0.06(-0.83%)
Sep 20, 2019 7.200 7.230 6.750 7.230 12,380 +0.24(+3.43%)
Sep 19, 2019 6.897 7.050 6.450 6.990 30,383 +0.42(+6.39%)
Sep 18, 2019 6.600 7.167 6.540 6.570 11,423 +0.00(+0.00%)
Sep 17, 2019 6.894 6.945 6.540 6.570 14,382 -0.36(-5.24%)
Sep 16, 2019 6.750 7.197 6.750 6.933 9,861 -0.14(-2.03%)
Sep 13, 2019 7.050 7.200 6.900 7.077 10,413 +0.18(+2.57%)
Sep 12, 2019 7.200 7.200 6.900 6.900 11,392 +0.06(+0.83%)
Sep 11, 2019 6.606 7.170 6.603 6.843 14,506 +0.03(+0.48%)
Sep 10, 2019 6.549 6.810 6.369 6.810 7,827 +0.26(+3.99%)
Sep 09, 2019 6.870 6.870 6.300 6.549 10,001 +0.04(+0.55%)
Sep 06, 2019 6.870 6.870 6.330 6.513 8,766 -0.17(-2.47%)
Sep 05, 2019 6.690 6.780 6.300 6.678 24,007 +0.04(+0.59%)
Sep 04, 2019 6.684 6.780 6.300 6.639 11,658 -0.05(-0.76%)
Sep 03, 2019 7.107 7.107 6.600 6.690 10,300 -0.21(-3.04%)
Aug 30, 2019 6.705 6.960 6.606 6.900 5,076 +0.19(+2.82%)
Aug 29, 2019 6.690 7.170 6.600 6.711 14,514 -0.06(-0.93%)
Aug 28, 2019 6.900 7.353 6.600 6.774 14,448 -0.14(-2.08%)
Aug 27, 2019 7.200 7.497 6.771 6.918 11,031 -0.40(-5.41%)
Aug 26, 2019 7.200 7.500 6.780 7.314 19,633 +0.19(+2.65%)
Aug 23, 2019 7.500 7.500 6.780 7.125 36,420 -0.30(-4.04%)
Aug 22, 2019 7.500 7.800 7.200 7.425 33,602 -0.07(-0.88%)
Aug 21, 2019 6.930 7.650 6.780 7.491 72,353 +0.89(+13.50%)
Aug 20, 2019 6.000 6.900 5.700 6.600 40,110 +0.54(+8.91%)
Aug 19, 2019 6.300 6.303 5.700 6.060 46,854 -0.09(-1.46%)
Aug 16, 2019 6.288 6.465 6.000 6.150 64,993 -0.15(-2.38%)
Aug 15, 2019 6.600 6.600 6.120 6.300 18,181 -0.27(-4.07%)
Aug 14, 2019 6.855 6.855 6.300 6.567 42,862 -0.20(-2.97%)
Aug 13, 2019 7.011 7.050 6.600 6.768 14,427 -0.13(-1.91%)
Aug 12, 2019 6.600 6.900 6.600 6.900 15,553 +0.06(+0.88%)
Aug 09, 2019 6.981 7.029 6.606 6.840 10,506 +0.19(+2.84%)
Aug 08, 2019 6.504 7.191 6.450 6.651 17,413 +0.28(+4.33%)
Aug 07, 2019 6.330 6.594 6.300 6.375 18,227 +0.05(+0.85%)
Aug 06, 2019 6.300 6.600 6.300 6.321 18,826 -0.02(-0.38%)
Aug 05, 2019 7.110 7.275 6.003 6.345 72,599 -0.79(-11.13%)
Aug 02, 2019 7.200 7.620 6.765 7.140 10,070 +0.22(+3.12%)
Aug 01, 2019 7.050 7.380 6.924 6.924 10,542 -0.06(-0.86%)
Jul 31, 2019 7.260 7.455 6.984 6.984 27,757 -0.32(-4.32%)
Jul 30, 2019 7.407 7.503 7.200 7.299 13,153 -0.13(-1.78%)
Jul 29, 2019 7.800 8.010 7.407 7.431 18,447 -0.08(-1.00%)
Jul 26, 2019 7.500 7.800 7.398 7.506 16,830 -0.14(-1.88%)
Jul 25, 2019 7.590 7.800 7.500 7.650 26,116 +0.08(+1.11%)
Jul 24, 2019 8.205 8.205 7.275 7.566 63,496 -0.46(-5.72%)
Jul 23, 2019 7.200 8.100 7.200 8.025 90,367 +1.00(+14.27%)
Jul 22, 2019 7.125 7.500 7.023 7.023 20,302 -0.14(-1.93%)
Jul 19, 2019 7.155 7.500 6.900 7.161 17,316 +0.10(+1.49%)
Jul 18, 2019 7.050 7.080 6.900 7.056 11,880 +0.15(+2.13%)
Jul 17, 2019 7.155 7.155 6.900 6.909 10,123 +0.00(+0.00%)
Jul 16, 2019 7.200 7.200 6.900 6.909 17,379 -0.29(-4.04%)
Jul 15, 2019 7.200 7.200 6.900 7.200 15,482 +0.24(+3.45%)
Jul 12, 2019 7.113 7.200 6.960 6.960 14,386 -0.16(-2.23%)
Jul 11, 2019 7.470 7.470 7.053 7.119 15,335 -0.08(-1.17%)
Jul 10, 2019 7.500 7.500 7.110 7.203 14,197 -0.14(-1.92%)
Jul 09, 2019 7.350 7.494 7.053 7.344 17,053 +0.17(+2.43%)
Jul 08, 2019 7.650 7.950 7.170 7.170 39,909 -0.28(-3.78%)
Jul 05, 2019 7.200 7.470 7.200 7.452 12,140 +0.25(+3.50%)
Jul 03, 2019 6.900 7.422 6.900 7.200 13,000 -0.22(-3.03%)
Jul 02, 2019 7.419 7.500 7.200 7.425 21,233 +0.08(+1.02%)
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.