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

Senseonics Holdings (NY: SENS )

0.4440 -0.0051 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 30, 2020 0.6000 0.6100 0.5700 0.5700 1,597,526 -0.03(-5.00%)
Apr 29, 2020 0.6155 0.6251 0.5901 0.6000 2,450,822 +0.00(+0.18%)
Apr 28, 2020 0.6400 0.6400 0.5900 0.5989 1,500,952 -0.03(-4.28%)
Apr 27, 2020 0.6290 0.6479 0.6150 0.6257 2,131,650 +0.02(+3.52%)
Apr 24, 2020 0.6002 0.6300 0.5800 0.6044 1,456,500 +0.02(+3.60%)
Apr 23, 2020 0.6110 0.6255 0.5600 0.5834 1,667,810 -0.02(-3.46%)
Apr 22, 2020 0.7200 0.7200 0.5900 0.6043 2,401,412 -0.06(-8.44%)
Apr 21, 2020 0.6700 0.6900 0.6500 0.6600 733,654 -0.03(-4.22%)
Apr 20, 2020 0.6900 0.7079 0.6600 0.6891 1,316,306 -0.00(-0.13%)
Apr 17, 2020 0.7000 0.7000 0.6510 0.6900 769,100 +0.02(+2.99%)
Apr 16, 2020 0.7000 0.7000 0.6500 0.6700 1,022,094 -0.01(-1.46%)
Apr 15, 2020 0.7000 0.7100 0.6500 0.6799 901,891 -0.01(-1.76%)
Apr 14, 2020 0.6685 0.7100 0.6600 0.6921 753,347 +0.04(+6.48%)
Apr 13, 2020 0.6900 0.6900 0.6467 0.6500 844,573 -0.02(-3.58%)
Apr 09, 2020 0.6400 0.7154 0.6100 0.6741 1,177,900 +0.03(+4.01%)
Apr 08, 2020 0.6250 0.6481 0.6010 0.6481 931,282 +0.04(+6.37%)
Apr 07, 2020 0.6340 0.6472 0.6000 0.6093 1,322,496 +0.01(+1.55%)
Apr 06, 2020 0.5600 0.6093 0.5586 0.6000 1,617,862 +0.07(+14.26%)
Apr 03, 2020 0.5643 0.5643 0.5073 0.5251 1,024,400 -0.02(-4.53%)
Apr 02, 2020 0.5600 0.5900 0.5400 0.5500 1,414,262 -0.02(-3.51%)
Apr 01, 2020 0.6100 0.6100 0.5600 0.5700 1,151,484 -0.06(-10.02%)
Mar 31, 2020 0.6500 0.6500 0.6000 0.6335 1,295,093 -0.00(-0.20%)
Mar 30, 2020 0.6200 0.6600 0.5800 0.6348 2,675,549 -0.03(-3.82%)
Mar 27, 2020 0.7000 0.7100 0.6300 0.6600 2,637,400 -0.04(-5.71%)
Mar 26, 2020 0.7800 0.8200 0.6900 0.7000 3,510,609 -0.11(-13.58%)
Mar 25, 2020 0.6000 1.050 0.5800 0.8100 6,839,033 +0.25(+44.64%)
Mar 24, 2020 0.6400 0.6400 0.5225 0.5600 3,380,060 -0.01(-1.34%)
Mar 23, 2020 0.6000 0.6500 0.5380 0.5676 2,441,534 -0.07(-10.92%)
Mar 20, 2020 0.7400 0.7500 0.6229 0.6372 2,136,200 -0.00(-0.58%)
Mar 19, 2020 0.6100 0.6800 0.5901 0.6409 1,933,444 +0.02(+3.37%)
Mar 18, 2020 0.7500 0.7800 0.5657 0.6200 2,916,394 -0.15(-19.34%)
Mar 17, 2020 0.7456 0.7687 0.6600 0.7687 1,835,279 +0.06(+8.27%)
Mar 16, 2020 0.7600 0.7600 0.6100 0.7100 1,924,555 -0.14(-16.76%)
Mar 13, 2020 0.8000 0.8530 0.6811 0.8530 5,928,400 -0.05(-5.95%)
Mar 12, 2020 0.9815 1.030 0.8800 0.9070 2,717,417 -0.17(-16.02%)
Mar 11, 2020 1.230 1.280 1.060 1.080 2,488,880 -0.17(-13.60%)
Mar 10, 2020 1.340 1.340 1.220 1.250 1,471,984 +0.01(+0.81%)
Mar 09, 2020 1.300 1.370 1.220 1.240 1,996,051 -0.22(-15.07%)
Mar 06, 2020 1.470 1.535 1.430 1.460 1,590,400 -0.08(-5.19%)
Mar 05, 2020 1.500 1.600 1.480 1.540 1,348,007 -0.02(-1.28%)
Mar 04, 2020 1.500 1.580 1.460 1.560 1,526,051 +0.10(+6.85%)
Mar 03, 2020 1.680 1.680 1.440 1.460 2,795,388 -0.14(-8.75%)
Mar 02, 2020 1.420 1.700 1.400 1.600 4,795,420 +0.20(+14.29%)
Feb 28, 2020 1.370 1.410 1.200 1.400 3,283,800 +0.01(+0.72%)
Feb 27, 2020 1.450 1.500 1.300 1.390 3,209,654 -0.15(-9.74%)
Feb 26, 2020 1.620 1.650 1.490 1.540 3,640,833 -0.08(-4.94%)
Feb 25, 2020 1.700 1.780 1.550 1.620 8,773,657 +0.00(+0.00%)
Feb 24, 2020 1.620 1.680 1.500 1.620 5,991,421 +0.18(+12.50%)
Feb 21, 2020 1.540 1.610 1.390 1.440 3,503,800 -0.11(-7.10%)
Feb 20, 2020 1.650 1.700 1.490 1.550 5,208,980 +0.08(+5.44%)
Feb 19, 2020 1.490 1.750 1.380 1.470 7,703,543 +0.12(+8.89%)
Feb 18, 2020 1.160 1.400 1.120 1.350 5,877,558 +0.26(+23.85%)
Feb 14, 2020 1.000 1.110 1.000 1.090 6,253,400 +0.07(+6.86%)
Feb 13, 2020 1.060 1.080 0.9800 1.020 1,144,291 -0.04(-3.77%)
Feb 12, 2020 0.9700 1.060 0.9600 1.060 1,748,201 +0.10(+10.42%)
Feb 11, 2020 1.000 1.010 0.9500 0.9600 1,449,933 -0.03(-3.03%)
Feb 10, 2020 0.9200 1.000 0.8900 0.9900 3,846,981 +0.07(+8.11%)
Feb 07, 2020 0.8829 0.9170 0.8449 0.9157 931,200 +0.03(+2.96%)
Feb 06, 2020 0.8700 0.8900 0.8348 0.8894 1,040,804 +0.03(+3.62%)
Feb 05, 2020 0.8600 0.8700 0.8343 0.8583 565,808 +0.00(+0.05%)
Feb 04, 2020 0.8150 0.8579 0.8100 0.8579 952,820 +0.04(+5.26%)
Feb 03, 2020 0.8193 0.8600 0.8136 0.8150 847,127 -0.00(-0.35%)
Jan 31, 2020 0.8309 0.8435 0.8050 0.8179 1,537,800 -0.02(-2.63%)
Jan 30, 2020 0.8800 0.8800 0.8300 0.8400 1,656,993 -0.04(-4.55%)
Jan 29, 2020 0.8600 0.8800 0.8500 0.8800 1,014,342 +0.01(+1.15%)
Jan 28, 2020 0.8500 0.8900 0.8500 0.8700 750,768 +0.01(+1.16%)
Jan 27, 2020 0.8500 0.8800 0.8400 0.8600 1,058,700 +0.00(+0.01%)
Jan 24, 2020 0.8755 0.8902 0.8500 0.8599 914,500 -0.02(-2.28%)
Jan 23, 2020 0.8800 0.8900 0.8600 0.8800 764,638 -0.02(-2.22%)
Jan 22, 2020 0.9100 0.9200 0.8600 0.9000 1,775,848 -0.01(-1.03%)
Jan 21, 2020 0.9500 0.9500 0.9000 0.9094 3,051,899 -0.04(-4.26%)
Jan 17, 2020 1.050 1.070 0.9300 0.9499 1,465,300 -0.11(-10.39%)
Jan 16, 2020 0.9100 1.070 0.9100 1.060 2,620,801 +0.15(+15.87%)
Jan 15, 2020 0.9000 0.9225 0.8965 0.9148 705,963 +0.01(+1.64%)
Jan 14, 2020 0.8900 0.9400 0.8700 0.9000 1,160,288 +0.02(+2.27%)
Jan 13, 2020 0.8500 0.8900 0.8500 0.8800 961,539 +0.04(+5.14%)
Jan 10, 2020 0.8457 0.8560 0.8300 0.8370 846,200 -0.01(-1.53%)
Jan 09, 2020 0.8500 0.8700 0.8329 0.8500 903,113 -0.01(-1.16%)
Jan 08, 2020 0.8900 0.9100 0.8600 0.8600 1,054,680 -0.03(-3.37%)
Jan 07, 2020 0.8900 0.9000 0.8700 0.8900 721,318 +0.03(+3.49%)
Jan 06, 2020 0.8700 0.8800 0.8600 0.8600 719,653 -0.03(-3.37%)
Jan 03, 2020 0.8636 0.9000 0.8550 0.8900 1,060,000 +0.01(+1.08%)
Jan 02, 2020 0.9010 0.9100 0.8640 0.8805 731,004 -0.04(-3.88%)
Dec 31, 2019 0.8880 0.9160 0.8550 0.9160 1,998,600 +0.00(+0.47%)
Dec 30, 2019 0.8929 0.9200 0.8800 0.9117 1,286,684 +0.01(+0.63%)
Dec 27, 2019 0.9200 0.9200 0.8900 0.9060 742,000 -0.02(-2.42%)
Dec 26, 2019 0.9300 0.9300 0.9000 0.9285 669,343 +0.00(+0.09%)
Dec 24, 2019 0.8910 0.9300 0.8730 0.9277 460,800 +0.03(+3.08%)
Dec 23, 2019 0.9300 0.9400 0.8700 0.9000 1,390,192 -0.04(-4.23%)
Dec 20, 2019 0.9553 0.9600 0.9000 0.9398 2,413,000 -0.01(-1.07%)
Dec 19, 2019 0.9200 0.9700 0.9200 0.9500 551,887 +0.01(+0.86%)
Dec 18, 2019 0.9270 0.9750 0.9100 0.9419 1,355,012 +0.01(+1.02%)
Dec 17, 2019 0.9520 0.9652 0.9200 0.9324 1,151,848 -0.05(-4.86%)
Dec 16, 2019 1.000 1.000 0.9400 0.9800 1,335,242 -0.00(-0.37%)
Dec 13, 2019 1.010 1.020 0.9552 0.9836 1,535,500 -0.01(-0.65%)
Dec 12, 2019 0.9800 1.010 0.9700 0.9900 865,661 +0.00(+0.11%)
Dec 11, 2019 0.9800 1.010 0.9731 0.9889 945,479 -0.02(-2.09%)
Dec 10, 2019 0.9999 1.010 0.9700 1.010 742,167 +0.04(+4.12%)
Dec 09, 2019 1.000 1.020 0.9700 0.9700 929,801 -0.02(-2.07%)
Dec 06, 2019 1.030 1.030 0.9801 0.9905 546,300 +0.02(+2.11%)
Dec 05, 2019 0.9800 1.020 0.9500 0.9700 764,258 -0.04(-3.96%)
Dec 04, 2019 1.000 1.030 0.9600 1.010 793,925 +0.01(+1.00%)
Dec 03, 2019 1.050 1.060 0.9800 1.000 1,353,913 -0.04(-3.85%)
Dec 02, 2019 1.050 1.060 1.020 1.040 1,124,164 +0.00(+0.00%)
Nov 29, 2019 0.9252 1.050 0.9101 1.040 1,132,300 -0.04(-3.70%)
Nov 27, 2019 1.070 1.100 1.040 1.080 2,400,300 +0.06(+5.88%)
Nov 26, 2019 0.9500 1.070 0.9500 1.020 3,218,725 +0.05(+5.15%)
Nov 25, 2019 1.000 1.000 0.9400 0.9700 1,287,342 +0.01(+1.04%)
Nov 22, 2019 0.9800 0.9800 0.9030 0.9600 1,545,800 +0.09(+10.34%)
Nov 21, 2019 0.8500 0.8900 0.8400 0.8700 1,377,058 +0.03(+3.55%)
Nov 20, 2019 0.8478 0.8850 0.8354 0.8402 1,263,906 -0.01(-0.98%)
Nov 19, 2019 0.8656 0.8900 0.8110 0.8485 1,689,841 -0.01(-1.34%)
Nov 18, 2019 0.8800 0.9000 0.8500 0.8600 1,079,645 -0.01(-0.58%)
Nov 15, 2019 0.8755 0.8917 0.8500 0.8650 1,525,700 -0.01(-0.57%)
Nov 14, 2019 0.9000 0.9300 0.8700 0.8700 1,486,032 +0.00(+0.00%)
Nov 13, 2019 0.8800 0.9000 0.8000 0.8700 5,409,925 -0.15(-14.71%)
Nov 12, 2019 1.070 1.090 0.9500 1.020 3,173,811 -0.08(-7.27%)
Nov 11, 2019 1.230 1.230 1.060 1.100 2,100,337 -0.01(-0.90%)
Nov 08, 2019 1.100 1.150 1.030 1.110 1,548,000 -0.04(-3.48%)
Nov 07, 2019 1.270 1.300 1.090 1.150 3,188,156 -0.11(-8.73%)
Nov 06, 2019 1.320 1.340 1.230 1.260 2,964,428 -0.04(-3.08%)
Nov 05, 2019 1.360 1.370 1.270 1.300 2,185,590 +0.01(+0.78%)
Nov 04, 2019 1.280 1.320 1.220 1.290 2,778,164 +0.06(+4.88%)
Nov 01, 2019 1.170 1.240 1.150 1.230 1,498,200 +0.06(+5.13%)
Oct 31, 2019 1.130 1.170 1.090 1.170 1,218,950 +0.06(+5.41%)
Oct 30, 2019 1.120 1.120 1.060 1.110 746,747 -0.01(-0.89%)
Oct 29, 2019 1.130 1.130 1.075 1.120 1,413,270 -0.01(-0.88%)
Oct 28, 2019 1.150 1.170 1.120 1.130 1,962,569 +0.01(+0.89%)
Oct 25, 2019 1.100 1.130 1.050 1.120 2,223,700 +0.10(+9.80%)
Oct 24, 2019 1.020 1.100 1.010 1.020 1,452,397 +0.01(+0.99%)
Oct 23, 2019 1.040 1.040 0.9800 1.010 1,003,519 +0.06(+6.66%)
Oct 22, 2019 1.020 1.020 0.8835 0.9469 1,024,684 -0.04(-4.51%)
Oct 21, 2019 1.030 1.040 0.9700 0.9916 1,379,489 +0.00(+0.33%)
Oct 18, 2019 0.9500 1.020 0.9300 0.9883 1,887,700 +0.04(+4.56%)
Oct 17, 2019 0.9400 0.9745 0.9111 0.9452 771,585 +0.02(+1.62%)
Oct 16, 2019 0.9300 0.9301 0.8800 0.9301 737,043 +0.01(+1.12%)
Oct 15, 2019 0.8800 0.9490 0.8800 0.9198 1,661,162 +0.09(+10.82%)
Oct 14, 2019 0.8600 0.8700 0.8000 0.8300 724,113 -0.03(-3.49%)
Oct 11, 2019 0.8500 0.8800 0.8010 0.8600 663,100 +0.01(+1.18%)
Oct 10, 2019 0.8800 0.9100 0.8201 0.8500 547,229 -0.03(-3.64%)
Oct 09, 2019 0.8490 0.9000 0.8400 0.8821 1,037,361 +0.04(+4.77%)
Oct 08, 2019 0.9100 0.9200 0.8350 0.8419 1,698,646 -0.07(-7.77%)
Oct 07, 2019 0.9300 0.9490 0.9000 0.9128 889,957 -0.03(-2.76%)
Oct 04, 2019 0.9247 0.9600 0.9100 0.9387 610,300 +0.00(+0.23%)
Oct 03, 2019 0.9600 0.9699 0.9110 0.9365 1,081,643 -0.01(-1.24%)
Oct 02, 2019 0.9451 0.9800 0.9100 0.9483 849,728 +0.01(+0.54%)
Oct 01, 2019 1.000 1.010 0.9403 0.9432 727,156 -0.05(-4.73%)
Sep 30, 2019 1.020 1.020 0.9500 0.9900 1,691,956 -0.01(-1.00%)
Sep 27, 2019 1.010 1.030 1.000 1.000 686,400 -0.01(-0.99%)
Sep 26, 2019 1.070 1.080 1.000 1.010 1,048,776 -0.05(-4.72%)
Sep 25, 2019 1.060 1.070 1.030 1.060 959,539 +0.01(+0.95%)
Sep 24, 2019 1.030 1.070 1.020 1.050 1,744,238 -0.02(-1.87%)
Sep 23, 2019 1.080 1.110 1.060 1.070 1,291,538 +0.01(+0.94%)
Sep 20, 2019 1.070 1.100 1.040 1.060 3,623,600 -0.02(-1.85%)
Sep 19, 2019 1.070 1.090 1.050 1.080 1,019,630 +0.02(+1.89%)
Sep 18, 2019 1.070 1.100 1.040 1.060 1,445,676 -0.01(-0.93%)
Sep 17, 2019 1.110 1.119 1.060 1.070 1,811,465 -0.03(-2.73%)
Sep 16, 2019 1.120 1.120 1.070 1.100 1,450,939 -0.01(-0.90%)
Sep 13, 2019 1.140 1.150 1.090 1.110 945,400 -0.01(-0.89%)
Sep 12, 2019 1.170 1.170 1.100 1.120 1,462,100 -0.01(-0.88%)
Sep 11, 2019 1.170 1.190 1.100 1.130 2,510,074 -0.02(-1.74%)
Sep 10, 2019 1.130 1.170 1.090 1.150 1,985,164 +0.04(+3.60%)
Sep 09, 2019 1.060 1.120 1.060 1.110 1,070,079 +0.01(+0.91%)
Sep 06, 2019 1.080 1.130 1.040 1.100 1,373,900 +0.04(+3.77%)
Sep 05, 2019 1.060 1.090 1.040 1.060 1,325,402 +0.00(+0.00%)
Sep 04, 2019 1.040 1.080 0.9801 1.060 1,497,292 +0.09(+9.28%)
Sep 03, 2019 1.000 1.030 0.9500 0.9700 1,815,050 -0.05(-4.90%)
Aug 30, 2019 1.000 1.040 1.000 1.020 1,201,800 -0.01(-0.97%)
Aug 29, 2019 1.010 1.060 0.9200 1.030 4,073,196 +0.00(+0.00%)
Aug 28, 2019 1.060 1.079 0.9800 1.030 2,388,883 -0.01(-0.96%)
Aug 27, 2019 1.070 1.070 1.010 1.040 1,958,869 -0.03(-2.80%)
Aug 26, 2019 1.050 1.070 1.030 1.070 938,782 +0.02(+1.90%)
Aug 23, 2019 1.080 1.080 1.020 1.050 896,200 +0.00(+0.00%)
Aug 22, 2019 1.100 1.109 1.040 1.050 631,480 -0.03(-2.78%)
Aug 21, 2019 1.060 1.100 1.030 1.080 1,002,671 +0.03(+2.86%)
Aug 20, 2019 1.040 1.050 1.020 1.050 936,407 -0.01(-0.94%)
Aug 19, 2019 1.090 1.100 1.010 1.060 1,296,415 -0.02(-1.85%)
Aug 16, 2019 1.060 1.080 1.030 1.080 1,041,300 +0.03(+2.86%)
Aug 15, 2019 1.100 1.100 1.010 1.050 1,715,821 -0.04(-3.67%)
Aug 14, 2019 1.120 1.130 1.070 1.090 1,132,090 -0.03(-2.68%)
Aug 13, 2019 1.150 1.170 1.100 1.120 1,977,166 -0.03(-2.61%)
Aug 12, 2019 1.200 1.210 1.120 1.150 1,633,481 -0.02(-1.71%)
Aug 09, 2019 1.070 1.220 1.070 1.170 4,404,200 +0.09(+8.33%)
Aug 08, 2019 1.030 1.118 1.000 1.080 3,975,122 +0.00(+0.00%)
Aug 07, 2019 1.050 1.120 1.020 1.080 1,711,585 +0.05(+4.85%)
Aug 06, 2019 1.100 1.110 1.000 1.030 1,093,161 -0.05(-4.63%)
Aug 05, 2019 1.100 1.100 1.021 1.080 1,160,701 -0.02(-1.82%)
Aug 02, 2019 1.080 1.120 1.020 1.100 2,154,400 +0.02(+1.85%)
Aug 01, 2019 1.120 1.185 1.060 1.080 2,177,217 -0.03(-2.70%)
Jul 31, 2019 1.170 1.210 1.100 1.110 2,968,346 -0.06(-5.13%)
Jul 30, 2019 1.230 1.230 1.170 1.170 1,322,859 -0.03(-2.50%)
Jul 29, 2019 1.210 1.220 1.190 1.200 1,899,822 +0.00(+0.00%)
Jul 26, 2019 1.240 1.250 1.180 1.200 3,172,300 -0.01(-0.83%)
Jul 25, 2019 1.210 1.240 1.190 1.210 3,707,963 +0.01(+0.83%)
Jul 24, 2019 1.200 1.210 1.170 1.200 2,144,776 +0.02(+1.69%)
Jul 23, 2019 1.190 1.210 1.160 1.180 2,672,604 +0.00(+0.00%)
Jul 22, 2019 1.200 1.210 1.160 1.180 4,211,700 +0.03(+2.61%)
Jul 19, 2019 1.150 1.200 1.130 1.150 3,472,900 +0.05(+4.55%)
Jul 18, 2019 1.150 1.250 1.100 1.100 11,540,612 -0.19(-14.73%)
Jul 17, 2019 1.550 1.660 1.280 1.290 10,481,524 -0.39(-23.21%)
Jul 16, 2019 1.730 1.750 1.670 1.680 749,950 -0.07(-4.00%)
Jul 15, 2019 1.650 1.750 1.650 1.750 1,077,213 +0.13(+8.02%)
Jul 12, 2019 1.730 1.750 1.620 1.620 1,831,400 -0.11(-6.36%)
Jul 11, 2019 1.780 1.790 1.720 1.730 667,158 -0.07(-3.89%)
Jul 10, 2019 1.730 1.800 1.700 1.800 1,208,002 +0.09(+5.26%)
Jul 09, 2019 1.740 1.760 1.710 1.710 1,349,231 -0.03(-1.72%)
Jul 08, 2019 1.820 1.870 1.720 1.740 1,175,976 -0.09(-4.92%)
Jul 05, 2019 1.860 1.870 1.750 1.830 2,101,800 -0.06(-3.17%)
Jul 03, 2019 1.940 1.940 1.850 1.890 589,000 -0.04(-2.07%)
Jul 02, 2019 1.930 1.970 1.860 1.930 1,244,087 -0.01(-0.52%)
Jul 01, 2019 2.040 2.050 1.880 1.940 1,598,544 -0.10(-4.90%)
Jun 28, 2019 1.940 2.100 1.920 2.040 3,690,800 +0.09(+4.62%)
Jun 27, 2019 1.880 1.970 1.860 1.950 870,085 +0.09(+4.84%)
Jun 26, 2019 1.920 1.990 1.860 1.860 1,198,802 -0.07(-3.63%)
Jun 25, 2019 1.950 2.010 1.920 1.930 751,456 +0.01(+0.52%)
Jun 24, 2019 2.030 2.035 1.880 1.920 1,798,659 -0.09(-4.48%)
Jun 21, 2019 2.020 2.080 2.000 2.010 1,121,200 -0.03(-1.47%)
Jun 20, 2019 2.060 2.090 2.000 2.040 567,623 -0.02(-0.97%)
Jun 19, 2019 2.060 2.120 2.030 2.060 623,800 -0.01(-0.48%)
Jun 18, 2019 2.050 2.070 2.030 2.070 471,246 +0.01(+0.49%)
Jun 17, 2019 2.030 2.080 2.016 2.060 1,034,494 +0.06(+3.00%)
Jun 14, 2019 2.160 2.160 1.990 2.000 1,581,300 -0.13(-6.10%)
Jun 13, 2019 2.180 2.220 2.060 2.130 1,616,476 -0.04(-1.84%)
Jun 12, 2019 2.000 2.240 2.000 2.170 2,518,265 +0.16(+7.96%)
Jun 11, 2019 2.100 2.100 1.970 2.010 1,045,247 -0.05(-2.43%)
Jun 10, 2019 1.910 2.080 1.880 2.060 1,733,016 +0.16(+8.42%)
Jun 07, 2019 2.080 2.180 1.850 1.900 7,650,700 +0.09(+4.97%)
Jun 06, 2019 1.880 1.910 1.740 1.810 4,374,922 -0.07(-3.72%)
Jun 05, 2019 1.950 1.960 1.870 1.880 943,396 -0.05(-2.59%)
Jun 04, 2019 1.910 1.975 1.880 1.930 1,854,286 +0.03(+1.58%)
Jun 03, 2019 1.950 1.980 1.880 1.900 862,172 -0.08(-4.04%)
May 31, 2019 1.970 2.040 1.870 1.980 2,517,900 +0.01(+0.51%)
May 30, 2019 2.010 2.070 1.970 1.970 1,202,393 -0.01(-0.51%)
May 29, 2019 2.020 2.060 1.960 1.980 899,783 -0.06(-2.94%)
May 28, 2019 2.040 2.140 2.010 2.040 887,397 +0.02(+0.99%)
May 24, 2019 2.060 2.080 2.000 2.020 601,200 -0.01(-0.49%)
May 23, 2019 1.990 2.060 1.980 2.030 839,370 +0.04(+2.01%)
May 22, 2019 2.070 2.110 1.990 1.990 1,052,811 -0.10(-4.78%)
May 21, 2019 2.130 2.180 2.070 2.090 756,323 -0.01(-0.48%)
May 20, 2019 2.080 2.150 2.020 2.100 1,078,606 +0.03(+1.45%)
May 17, 2019 2.040 2.135 2.010 2.070 883,800 +0.07(+3.50%)
May 16, 2019 2.130 2.186 2.000 2.000 1,563,549 -0.12(-5.66%)
May 15, 2019 2.180 2.220 2.110 2.120 973,744 -0.06(-2.75%)
May 14, 2019 2.050 2.200 2.020 2.180 894,413 +0.15(+7.39%)
May 13, 2019 2.030 2.100 1.970 2.030 1,172,108 -0.11(-5.14%)
May 10, 2019 2.250 2.290 2.110 2.140 1,631,500 -0.22(-9.32%)
May 09, 2019 2.380 2.430 2.320 2.360 1,437,650 -0.01(-0.42%)
May 08, 2019 2.360 2.400 2.290 2.370 1,300,382 +0.02(+0.85%)
May 07, 2019 2.330 2.360 2.220 2.350 1,145,310 +0.00(+0.00%)
May 06, 2019 2.330 2.390 2.300 2.350 790,220 -0.04(-1.67%)
May 03, 2019 2.300 2.420 2.290 2.390 1,340,100 +0.08(+3.46%)
May 02, 2019 2.360 2.430 2.250 2.310 926,523 -0.06(-2.53%)
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.