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

Novavax Inc (NQ: NVAX )

4.330 +0.040 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 29, 2020 44.72 46.22 44.30 46.04 4,119,800 +1.20(+2.68%)
May 28, 2020 46.10 46.60 44.52 44.84 4,961,106 -0.63(-1.39%)
May 27, 2020 48.20 48.84 40.98 45.47 10,434,764 -2.70(-5.61%)
May 26, 2020 54.35 54.50 46.75 48.17 22,030,102 +2.06(+4.47%)
May 22, 2020 48.50 49.74 45.12 46.11 6,083,300 -3.96(-7.91%)
May 21, 2020 52.75 53.58 49.60 50.07 5,475,007 -2.74(-5.19%)
May 20, 2020 54.01 54.50 47.89 52.81 8,174,428 -1.09(-2.02%)
May 19, 2020 58.25 61.00 52.06 53.90 12,545,717 -3.06(-5.37%)
May 18, 2020 49.28 61.50 48.30 56.96 24,631,876 +13.33(+30.55%)
May 15, 2020 38.18 46.00 38.05 43.63 21,892,500 +5.33(+13.92%)
May 14, 2020 39.23 40.35 37.37 38.30 7,821,769 -2.37(-5.83%)
May 13, 2020 39.32 42.80 37.40 40.67 24,222,214 +0.85(+2.13%)
May 12, 2020 39.02 44.94 36.08 39.82 74,578,664 +15.32(+62.53%)
May 11, 2020 19.62 24.60 19.62 24.50 24,496,756 +5.77(+30.81%)
May 08, 2020 18.20 18.92 17.91 18.73 3,075,400 +0.58(+3.20%)
May 07, 2020 17.31 18.72 16.92 18.15 3,393,486 +1.01(+5.89%)
May 06, 2020 17.72 18.04 16.98 17.14 2,478,874 -0.64(-3.60%)
May 05, 2020 18.25 18.70 17.74 17.78 2,940,479 -0.28(-1.55%)
May 04, 2020 17.00 18.41 16.75 18.06 3,730,230 +0.73(+4.21%)
May 01, 2020 17.80 18.65 16.41 17.33 4,761,300 -0.80(-4.41%)
Apr 30, 2020 18.85 19.30 17.88 18.13 4,544,168 -0.28(-1.52%)
Apr 29, 2020 20.02 20.30 18.00 18.41 6,507,126 -2.14(-10.41%)
Apr 28, 2020 21.40 21.66 19.62 20.55 3,980,392 -0.46(-2.19%)
Apr 27, 2020 20.20 21.85 20.00 21.01 5,277,119 +1.18(+5.95%)
Apr 24, 2020 20.32 20.45 18.72 19.83 4,969,800 -0.55(-2.70%)
Apr 23, 2020 21.42 21.95 20.19 20.38 4,902,753 -0.99(-4.63%)
Apr 22, 2020 22.98 23.10 20.07 21.37 6,487,273 -0.16(-0.74%)
Apr 21, 2020 24.04 26.10 19.18 21.53 15,505,487 -2.27(-9.54%)
Apr 20, 2020 19.10 26.34 18.95 23.80 26,979,908 +4.72(+24.74%)
Apr 17, 2020 18.10 19.80 17.73 19.08 7,478,500 +0.98(+5.41%)
Apr 16, 2020 17.60 18.49 17.57 18.10 4,159,455 +0.57(+3.25%)
Apr 15, 2020 17.55 17.94 17.11 17.53 3,453,541 -0.47(-2.61%)
Apr 14, 2020 17.85 18.12 17.21 18.00 3,933,304 +0.36(+2.04%)
Apr 13, 2020 17.85 17.89 17.05 17.64 4,110,085 +0.59(+3.46%)
Apr 09, 2020 17.45 17.85 16.81 17.05 4,766,000 -0.13(-0.76%)
Apr 08, 2020 17.15 18.25 16.30 17.18 13,815,298 +2.28(+15.30%)
Apr 07, 2020 15.79 16.00 14.38 14.90 4,703,550 -1.20(-7.45%)
Apr 06, 2020 15.60 16.59 15.06 16.10 5,414,144 +0.49(+3.14%)
Apr 03, 2020 13.74 15.69 13.60 15.61 9,144,700 +1.75(+12.63%)
Apr 02, 2020 13.65 13.99 13.21 13.86 3,108,704 -0.17(-1.21%)
Apr 01, 2020 14.18 14.88 13.73 14.03 5,948,180 +0.45(+3.31%)
Mar 31, 2020 13.93 14.36 13.25 13.58 6,281,807 -0.72(-5.03%)
Mar 30, 2020 13.34 14.47 12.87 14.30 6,501,024 +1.25(+9.58%)
Mar 27, 2020 12.65 13.45 12.15 13.05 8,245,600 +0.31(+2.43%)
Mar 26, 2020 12.10 13.00 11.91 12.74 5,285,037 +0.99(+8.43%)
Mar 25, 2020 13.01 13.13 11.40 11.75 6,972,505 -1.02(-7.99%)
Mar 24, 2020 14.35 14.93 12.18 12.77 18,545,798 +2.01(+18.68%)
Mar 23, 2020 10.71 11.17 10.03 10.76 3,063,814 +0.41(+3.96%)
Mar 20, 2020 11.80 11.90 9.560 10.35 5,726,000 -1.23(-10.62%)
Mar 19, 2020 10.98 13.20 10.80 11.58 11,895,492 +0.93(+8.73%)
Mar 18, 2020 8.850 11.48 8.800 10.65 11,021,810 +1.15(+12.11%)
Mar 17, 2020 8.000 10.19 7.850 9.500 11,615,872 +2.59(+37.48%)
Mar 16, 2020 7.770 8.140 6.770 6.910 4,777,069 -1.50(-17.84%)
Mar 13, 2020 9.500 9.730 7.520 8.410 6,115,300 -0.88(-9.47%)
Mar 12, 2020 9.510 10.47 9.150 9.290 5,484,454 -1.22(-11.61%)
Mar 11, 2020 10.51 10.80 9.320 10.51 9,082,169 -0.14(-1.31%)
Mar 10, 2020 12.47 12.48 10.35 10.65 12,355,103 +0.63(+6.29%)
Mar 09, 2020 12.51 13.00 9.600 10.02 8,324,309 -2.46(-19.71%)
Mar 06, 2020 13.83 14.25 11.58 12.48 13,250,700 -0.39(-3.03%)
Mar 05, 2020 11.85 13.40 11.71 12.87 14,041,933 +1.55(+13.69%)
Mar 04, 2020 10.12 12.35 10.10 11.32 10,962,940 +0.54(+5.01%)
Mar 03, 2020 10.56 11.11 9.920 10.78 9,901,366 -1.24(-10.32%)
Mar 02, 2020 13.96 14.00 11.49 12.02 14,227,990 -3.98(-24.88%)
Feb 28, 2020 14.94 17.71 12.72 16.00 36,373,200 +4.20(+35.59%)
Feb 27, 2020 11.10 11.88 9.800 11.80 27,424,872 +2.58(+27.98%)
Feb 26, 2020 8.650 11.21 8.320 9.220 24,614,216 +1.27(+15.97%)
Feb 25, 2020 8.210 8.300 7.700 7.950 2,944,126 -0.21(-2.57%)
Feb 24, 2020 8.310 8.500 7.930 8.160 5,031,757 +0.44(+5.70%)
Feb 21, 2020 7.870 7.940 7.630 7.720 1,804,400 -0.22(-2.77%)
Feb 20, 2020 7.880 8.060 7.760 7.940 2,355,039 -0.01(-0.13%)
Feb 19, 2020 7.860 8.030 7.630 7.950 2,130,455 -0.04(-0.50%)
Feb 18, 2020 7.690 8.180 7.560 7.990 2,577,334 +0.31(+4.04%)
Feb 14, 2020 8.050 8.080 7.320 7.680 2,732,700 -0.11(-1.41%)
Feb 13, 2020 7.600 8.050 7.510 7.790 4,401,962 +0.48(+6.57%)
Feb 12, 2020 7.200 7.690 7.110 7.310 2,682,358 +0.10(+1.39%)
Feb 11, 2020 6.930 7.350 6.700 7.210 2,425,833 +0.19(+2.71%)
Feb 10, 2020 6.430 7.390 6.430 7.020 6,177,830 +0.71(+11.25%)
Feb 07, 2020 6.760 6.889 6.260 6.310 2,607,200 -0.53(-7.75%)
Feb 06, 2020 6.890 6.980 6.710 6.840 1,455,016 -0.13(-1.87%)
Feb 05, 2020 6.900 7.010 6.590 6.970 2,151,488 -0.04(-0.57%)
Feb 04, 2020 6.630 7.070 6.550 7.010 4,162,674 +0.20(+2.94%)
Feb 03, 2020 7.260 7.430 6.750 6.810 4,196,622 -0.81(-10.63%)
Jan 31, 2020 7.210 7.790 6.790 7.620 6,765,900 +0.62(+8.86%)
Jan 30, 2020 7.030 7.100 6.730 7.000 3,678,985 +0.16(+2.34%)
Jan 29, 2020 7.220 7.340 6.260 6.840 5,591,060 -0.33(-4.60%)
Jan 28, 2020 8.010 8.170 7.010 7.170 8,653,312 -1.33(-15.65%)
Jan 27, 2020 9.230 9.320 8.310 8.500 16,705,591 +0.70(+8.97%)
Jan 24, 2020 7.990 8.120 7.510 7.800 10,553,500 +0.14(+1.83%)
Jan 23, 2020 7.880 8.140 7.240 7.660 16,672,000 +0.49(+6.83%)
Jan 22, 2020 8.380 8.500 6.800 7.170 16,884,208 -2.65(-26.99%)
Jan 21, 2020 9.400 9.990 7.320 9.820 55,012,648 +4.08(+71.08%)
Jan 17, 2020 4.880 5.810 4.760 5.740 9,559,800 +0.96(+20.08%)
Jan 16, 2020 4.500 4.850 4.490 4.780 4,372,963 +0.40(+9.13%)
Jan 15, 2020 4.470 4.600 4.260 4.380 5,103,180 +0.39(+9.77%)
Jan 14, 2020 3.910 4.050 3.770 3.990 924,662 +0.04(+1.01%)
Jan 13, 2020 3.970 4.000 3.650 3.950 1,766,908 +0.02(+0.51%)
Jan 10, 2020 4.000 4.050 3.910 3.930 1,687,100 -0.08(-2.00%)
Jan 09, 2020 4.250 4.260 3.940 4.010 2,094,989 -0.27(-6.31%)
Jan 08, 2020 4.560 4.600 4.260 4.280 1,790,134 -0.29(-6.35%)
Jan 07, 2020 4.600 4.660 4.530 4.570 1,024,203 -0.01(-0.22%)
Jan 06, 2020 4.410 4.720 4.360 4.580 2,111,286 +0.14(+3.15%)
Jan 03, 2020 4.470 4.600 4.210 4.440 1,709,000 -0.05(-1.11%)
Jan 02, 2020 3.990 4.570 3.860 4.490 6,124,239 +0.51(+12.81%)
Dec 31, 2019 3.980 4.010 3.940 3.980 1,330,100 -0.02(-0.50%)
Dec 30, 2019 3.980 4.020 3.960 4.000 734,619 +0.01(+0.25%)
Dec 27, 2019 4.000 4.010 3.950 3.990 774,900 -0.01(-0.25%)
Dec 26, 2019 3.990 4.030 3.870 4.000 1,202,111 +0.00(+0.00%)
Dec 24, 2019 4.000 4.030 3.965 4.000 603,000 +0.00(+0.00%)
Dec 23, 2019 4.040 4.090 3.940 4.000 1,069,982 -0.01(-0.25%)
Dec 20, 2019 4.080 4.080 3.930 4.010 1,391,900 +0.00(+0.00%)
Dec 19, 2019 3.980 4.040 3.850 4.010 950,351 +0.05(+1.39%)
Dec 18, 2019 4.000 4.010 3.910 3.955 524,436 -0.04(-0.88%)
Dec 17, 2019 3.950 4.020 3.950 3.990 884,074 -0.01(-0.25%)
Dec 16, 2019 4.020 4.040 3.910 4.000 1,089,185 -0.03(-0.74%)
Dec 13, 2019 4.050 4.090 3.940 4.030 1,365,700 +0.05(+1.26%)
Dec 12, 2019 4.130 4.140 3.920 3.980 1,096,284 -0.11(-2.69%)
Dec 11, 2019 4.140 4.290 4.060 4.090 838,055 -0.08(-1.92%)
Dec 10, 2019 4.170 4.250 4.070 4.170 1,294,346 +0.01(+0.24%)
Dec 09, 2019 4.350 4.470 4.160 4.160 1,077,420 -0.19(-4.37%)
Dec 06, 2019 4.620 4.625 4.330 4.350 1,326,600 -0.20(-4.40%)
Dec 05, 2019 4.920 4.940 4.510 4.550 1,287,967 -0.33(-6.76%)
Dec 04, 2019 4.810 4.890 4.500 4.880 1,113,425 +0.11(+2.31%)
Dec 03, 2019 5.120 5.120 4.650 4.770 2,267,816 -0.45(-8.62%)
Dec 02, 2019 5.140 5.640 4.950 5.220 4,553,530 +0.37(+7.63%)
Nov 29, 2019 4.060 5.000 4.060 4.850 3,692,700 +0.91(+23.10%)
Nov 27, 2019 4.000 4.150 3.880 3.940 1,674,400 +0.19(+5.07%)
Nov 26, 2019 3.830 3.830 3.700 3.750 870,469 -0.03(-0.79%)
Nov 25, 2019 3.820 3.870 3.740 3.780 581,658 +0.02(+0.53%)
Nov 22, 2019 3.810 3.840 3.710 3.760 342,600 -0.05(-1.31%)
Nov 21, 2019 3.700 3.900 3.540 3.810 512,402 +0.12(+3.25%)
Nov 20, 2019 3.780 3.810 3.690 3.690 480,701 -0.06(-1.60%)
Nov 19, 2019 3.870 3.950 3.700 3.750 700,156 -0.08(-2.09%)
Nov 18, 2019 4.100 4.110 3.800 3.830 1,003,280 -0.28(-6.81%)
Nov 15, 2019 4.260 4.260 4.030 4.110 665,100 -0.11(-2.61%)
Nov 14, 2019 4.190 4.350 4.090 4.220 447,230 +0.03(+0.72%)
Nov 13, 2019 4.200 4.200 4.020 4.190 703,364 +0.05(+1.21%)
Nov 12, 2019 4.310 4.330 4.100 4.140 785,678 -0.21(-4.83%)
Nov 11, 2019 4.630 4.630 4.260 4.350 634,868 -0.24(-5.23%)
Nov 08, 2019 4.640 4.850 4.350 4.590 858,200 +0.09(+2.00%)
Nov 07, 2019 4.440 4.580 4.320 4.500 432,586 +0.08(+1.81%)
Nov 06, 2019 4.450 4.560 4.400 4.420 407,332 -0.04(-0.90%)
Nov 05, 2019 4.650 4.710 4.430 4.460 896,590 -0.16(-3.46%)
Nov 04, 2019 4.460 4.710 4.400 4.620 1,053,775 +0.31(+7.19%)
Nov 01, 2019 4.170 4.380 4.150 4.310 380,000 +0.14(+3.36%)
Oct 31, 2019 4.360 4.360 4.100 4.170 752,275 -0.25(-5.66%)
Oct 30, 2019 4.520 4.570 4.300 4.420 417,573 -0.08(-1.78%)
Oct 29, 2019 4.640 4.710 4.400 4.500 577,967 -0.14(-3.02%)
Oct 28, 2019 4.500 4.760 4.400 4.640 911,286 +0.17(+3.80%)
Oct 25, 2019 4.270 4.500 4.270 4.470 381,700 +0.20(+4.68%)
Oct 24, 2019 4.310 4.400 4.220 4.270 266,484 -0.03(-0.70%)
Oct 23, 2019 4.390 4.440 4.170 4.300 357,235 -0.04(-0.92%)
Oct 22, 2019 4.420 4.520 4.260 4.340 396,102 -0.07(-1.59%)
Oct 21, 2019 4.470 4.560 4.360 4.410 342,253 -0.08(-1.78%)
Oct 18, 2019 4.580 4.630 4.380 4.490 551,300 -0.14(-3.02%)
Oct 17, 2019 4.780 4.790 4.550 4.630 425,453 -0.11(-2.32%)
Oct 16, 2019 4.800 4.830 4.710 4.740 723,516 -0.09(-1.86%)
Oct 15, 2019 4.870 4.880 4.750 4.830 511,954 +0.14(+2.99%)
Oct 14, 2019 4.550 4.880 4.550 4.690 371,447 +0.13(+2.85%)
Oct 11, 2019 4.540 4.620 4.471 4.560 360,400 +0.08(+1.79%)
Oct 10, 2019 4.460 4.560 4.410 4.480 217,788 -0.02(-0.44%)
Oct 09, 2019 4.750 4.830 4.390 4.500 833,173 -0.24(-5.06%)
Oct 08, 2019 4.970 4.970 4.700 4.740 357,997 -0.27(-5.39%)
Oct 07, 2019 5.010 5.020 4.860 5.010 372,763 +0.01(+0.20%)
Oct 04, 2019 5.020 5.045 4.830 5.000 368,000 -0.05(-0.99%)
Oct 03, 2019 5.150 5.200 4.950 5.050 432,684 -0.06(-1.17%)
Oct 02, 2019 4.950 5.180 4.770 5.110 933,611 +0.10(+2.00%)
Oct 01, 2019 4.980 5.150 4.900 5.010 384,471 -0.01(-0.20%)
Sep 30, 2019 5.630 5.670 5.000 5.020 1,082,209 -0.62(-10.91%)
Sep 27, 2019 5.890 6.069 5.500 5.635 639,300 -0.32(-5.29%)
Sep 26, 2019 6.220 6.327 5.830 5.950 504,829 -0.34(-5.41%)
Sep 25, 2019 6.360 6.620 6.200 6.290 607,858 -0.05(-0.79%)
Sep 24, 2019 6.350 6.470 6.100 6.340 602,461 +0.00(+0.00%)
Sep 23, 2019 6.560 6.630 6.200 6.340 487,755 -0.21(-3.21%)
Sep 20, 2019 6.800 6.849 6.430 6.550 535,000 -0.20(-2.96%)
Sep 19, 2019 6.630 7.140 6.630 6.750 584,658 +0.01(+0.15%)
Sep 18, 2019 6.870 6.900 6.650 6.740 642,239 -0.01(-0.15%)
Sep 17, 2019 7.640 7.650 6.700 6.750 1,212,108 -0.82(-10.83%)
Sep 16, 2019 6.360 7.700 6.320 7.570 1,827,996 +1.25(+19.78%)
Sep 13, 2019 5.620 6.470 5.610 6.320 1,237,600 +0.61(+10.68%)
Sep 12, 2019 5.770 5.800 5.550 5.710 256,573 -0.03(-0.52%)
Sep 11, 2019 5.300 5.800 5.300 5.740 931,137 +0.36(+6.69%)
Sep 10, 2019 5.320 5.490 5.260 5.380 584,104 -0.06(-1.10%)
Sep 09, 2019 5.510 5.630 5.350 5.440 539,118 -0.06(-1.09%)
Sep 06, 2019 5.310 5.730 5.230 5.500 766,100 +0.20(+3.77%)
Sep 05, 2019 5.510 5.600 5.270 5.300 764,020 -0.24(-4.33%)
Sep 04, 2019 5.840 5.840 5.510 5.540 576,007 -0.19(-3.32%)
Sep 03, 2019 5.920 5.940 5.680 5.730 535,401 -0.24(-4.02%)
Aug 30, 2019 6.210 6.210 5.900 5.970 423,900 -0.23(-3.71%)
Aug 29, 2019 6.250 6.320 6.080 6.200 378,756 -0.02(-0.32%)
Aug 28, 2019 6.230 6.390 6.170 6.220 467,638 -0.08(-1.27%)
Aug 27, 2019 6.330 6.330 6.170 6.300 508,611 -0.01(-0.16%)
Aug 26, 2019 6.270 6.450 6.100 6.310 504,613 +0.07(+1.20%)
Aug 23, 2019 6.530 6.649 6.050 6.235 633,200 -0.39(-5.96%)
Aug 22, 2019 6.850 6.950 6.460 6.630 685,058 -0.20(-2.93%)
Aug 21, 2019 6.750 6.990 6.530 6.830 942,569 +0.16(+2.40%)
Aug 20, 2019 7.020 7.050 6.430 6.670 1,569,155 -0.62(-8.50%)
Aug 19, 2019 8.100 8.450 7.000 7.290 3,697,584 -0.55(-7.02%)
Aug 16, 2019 6.780 8.240 6.700 7.840 5,612,100 +1.22(+18.43%)
Aug 15, 2019 5.950 6.890 5.540 6.620 3,309,202 +0.58(+9.60%)
Aug 14, 2019 4.470 6.500 4.250 6.040 6,809,652 +1.74(+40.47%)
Aug 13, 2019 4.050 4.400 4.010 4.300 620,152 +0.28(+6.97%)
Aug 12, 2019 4.140 4.270 4.020 4.020 382,107 -0.13(-3.13%)
Aug 09, 2019 4.400 4.402 4.070 4.150 571,000 -0.22(-5.03%)
Aug 08, 2019 4.550 4.580 4.200 4.370 714,587 -0.25(-5.41%)
Aug 07, 2019 4.700 4.730 4.550 4.620 331,926 -0.14(-2.94%)
Aug 06, 2019 4.410 4.760 4.250 4.760 533,357 +0.41(+9.43%)
Aug 05, 2019 4.350 4.390 4.190 4.350 347,590 +0.01(+0.23%)
Aug 02, 2019 4.560 4.560 4.270 4.340 375,900 -0.20(-4.41%)
Aug 01, 2019 4.280 4.600 4.260 4.540 614,819 +0.23(+5.34%)
Jul 31, 2019 4.370 4.470 4.250 4.310 376,565 -0.02(-0.46%)
Jul 30, 2019 4.080 4.434 4.070 4.330 501,787 +0.17(+4.09%)
Jul 29, 2019 4.220 4.230 4.070 4.160 501,529 -0.09(-2.12%)
Jul 26, 2019 4.340 4.427 4.240 4.250 532,700 -0.13(-2.97%)
Jul 25, 2019 4.650 4.650 4.380 4.380 425,177 -0.25(-5.40%)
Jul 24, 2019 4.500 4.640 4.460 4.630 237,442 +0.10(+2.21%)
Jul 23, 2019 4.560 4.750 4.500 4.530 515,727 -0.07(-1.52%)
Jul 22, 2019 4.560 4.650 4.520 4.600 375,108 -0.01(-0.22%)
Jul 19, 2019 4.700 4.700 4.500 4.610 411,400 -0.03(-0.65%)
Jul 18, 2019 4.500 4.700 4.460 4.640 455,281 +0.10(+2.20%)
Jul 17, 2019 4.660 4.710 4.530 4.540 440,100 -0.11(-2.37%)
Jul 16, 2019 4.670 4.730 4.380 4.650 821,360 -0.07(-1.48%)
Jul 15, 2019 4.900 4.950 4.650 4.720 831,771 -0.18(-3.67%)
Jul 12, 2019 4.980 5.090 4.890 4.900 432,300 -0.12(-2.39%)
Jul 11, 2019 5.130 5.130 4.960 5.020 412,363 -0.11(-2.14%)
Jul 10, 2019 5.120 5.210 4.980 5.130 538,441 +0.01(+0.20%)
Jul 09, 2019 4.940 5.150 4.840 5.120 505,329 +0.15(+3.02%)
Jul 08, 2019 5.060 5.130 4.860 4.970 539,138 -0.16(-3.12%)
Jul 05, 2019 5.190 5.210 5.030 5.130 501,900 +0.05(+0.98%)
Jul 03, 2019 5.670 5.670 5.050 5.080 810,400 -0.59(-10.41%)
Jul 02, 2019 5.650 5.800 5.550 5.670 838,835 -0.02(-0.35%)
Jul 01, 2019 6.000 6.020 5.620 5.690 1,032,900 -0.17(-2.90%)
Jun 28, 2019 6.260 6.299 5.665 5.860 1,373,700 -0.30(-4.87%)
Jun 27, 2019 6.070 7.150 6.000 6.160 2,489,555 +0.62(+11.19%)
Jun 26, 2019 5.590 5.690 5.400 5.540 509,713 -0.08(-1.42%)
Jun 25, 2019 5.410 5.780 5.350 5.620 526,819 +0.28(+5.24%)
Jun 24, 2019 5.610 5.690 5.320 5.340 365,144 -0.29(-5.15%)
Jun 21, 2019 5.310 5.670 5.160 5.630 479,100 +0.28(+5.23%)
Jun 20, 2019 5.180 5.480 5.140 5.350 530,503 +0.21(+4.09%)
Jun 19, 2019 5.080 5.200 5.020 5.140 389,809 +0.04(+0.78%)
Jun 18, 2019 5.120 5.200 4.990 5.100 468,462 +0.00(+0.00%)
Jun 17, 2019 4.990 5.250 4.930 5.100 351,151 +0.12(+2.41%)
Jun 14, 2019 5.090 5.250 4.920 4.980 637,300 -0.22(-4.23%)
Jun 13, 2019 4.880 5.280 4.880 5.200 635,052 +0.27(+5.48%)
Jun 12, 2019 5.040 5.060 4.640 4.930 988,449 -0.17(-3.33%)
Jun 11, 2019 5.410 5.450 5.080 5.100 776,074 -0.27(-5.03%)
Jun 10, 2019 5.810 5.950 5.340 5.370 1,354,222 -0.75(-12.25%)
Jun 07, 2019 5.970 6.190 5.880 6.120 361,500 +0.20(+3.38%)
Jun 06, 2019 6.120 6.200 5.900 5.920 448,701 -0.20(-3.27%)
Jun 05, 2019 6.380 6.390 6.080 6.120 378,769 -0.19(-3.01%)
Jun 04, 2019 6.150 6.420 6.000 6.310 580,839 +0.33(+5.52%)
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.