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

Agenus Inc (NQ: AGEN )

10.49 -1.23 (-10.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2015 5.074 5.142 4.907 5.015 890,760 -0.02(-0.39%)
Nov 27, 2015 5.074 5.245 4.956 5.034 892,724 +0.00(+0.00%)
Nov 25, 2015 4.720 5.034 5.034 5.034 1,699,895 +0.32(+6.88%)
Nov 24, 2015 4.338 4.720 4.318 4.710 1,328,303 +0.36(+8.35%)
Nov 23, 2015 4.338 4.406 4.269 4.347 1,541,748 -0.08(-1.77%)
Nov 20, 2015 4.603 4.691 4.367 4.426 1,566,958 -0.15(-3.22%)
Nov 19, 2015 4.563 4.664 4.387 4.573 1,591,767 -0.08(-1.79%)
Nov 18, 2015 4.200 4.661 4.141 4.657 1,673,493 +0.46(+10.86%)
Nov 17, 2015 4.347 4.367 4.156 4.200 1,390,749 -0.12(-2.73%)
Nov 16, 2015 4.553 4.593 4.259 4.318 1,554,240 -0.23(-4.97%)
Nov 13, 2015 4.406 4.612 4.387 4.544 984,821 +0.11(+2.43%)
Nov 12, 2015 4.475 4.593 4.426 4.436 874,647 -0.09(-1.95%)
Nov 11, 2015 4.563 4.671 4.524 4.524 1,103,366 -0.04(-0.86%)
Nov 10, 2015 4.563 4.661 4.446 4.563 966,744 -0.03(-0.64%)
Nov 09, 2015 4.553 4.627 4.475 4.593 1,337,262 +0.02(+0.43%)
Nov 06, 2015 4.524 4.622 4.328 4.573 1,323,780 +0.07(+1.52%)
Nov 05, 2015 4.652 4.652 4.470 4.504 1,168,321 -0.13(-2.75%)
Nov 04, 2015 4.661 4.730 4.534 4.632 1,015,979 -0.05(-1.05%)
Nov 03, 2015 4.661 4.799 4.565 4.681 928,352 +0.01(+0.21%)
Nov 02, 2015 4.475 4.701 4.465 4.671 1,168,771 +0.20(+4.39%)
Oct 30, 2015 4.524 4.524 4.367 4.475 934,132 -0.07(-1.51%)
Oct 29, 2015 4.661 4.716 4.529 4.544 1,090,711 -0.09(-1.91%)
Oct 28, 2015 4.671 4.740 4.446 4.632 1,946,824 -0.03(-0.63%)
Oct 27, 2015 5.201 5.201 4.563 4.661 1,808,834 -0.24(-4.81%)
Oct 26, 2015 4.887 5.054 4.720 4.897 860,622 -0.04(-0.80%)
Oct 23, 2015 5.054 5.260 4.838 4.936 1,571,033 +0.00(+0.00%)
Oct 22, 2015 4.661 4.946 4.495 4.936 1,852,808 +0.30(+6.57%)
Oct 21, 2015 4.583 4.681 4.347 4.632 1,233,624 +0.11(+2.39%)
Oct 20, 2015 4.828 4.877 4.524 4.524 1,392,853 -0.34(-7.06%)
Oct 19, 2015 4.926 5.005 4.632 4.868 1,316,929 -0.06(-1.20%)
Oct 16, 2015 4.966 5.132 4.858 4.926 1,114,450 -0.03(-0.59%)
Oct 15, 2015 4.573 4.975 4.524 4.956 1,544,608 +0.40(+8.84%)
Oct 14, 2015 4.406 4.691 4.406 4.553 1,053,047 +0.09(+1.98%)
Oct 13, 2015 4.612 4.809 4.465 4.465 693,784 -0.19(-4.01%)
Oct 12, 2015 4.730 4.779 4.553 4.652 608,699 -0.07(-1.46%)
Oct 09, 2015 4.622 4.858 4.612 4.720 704,048 +0.03(+0.63%)
Oct 08, 2015 4.730 4.797 4.475 4.691 997,902 -0.06(-1.24%)
Oct 07, 2015 4.828 4.926 4.563 4.750 1,343,395 +0.03(+0.62%)
Oct 06, 2015 4.809 4.858 4.347 4.720 1,547,775 -0.04(-0.82%)
Oct 05, 2015 4.828 4.985 4.671 4.760 1,339,831 +0.03(+0.62%)
Oct 02, 2015 4.367 4.740 4.318 4.730 1,443,568 +0.27(+6.17%)
Oct 01, 2015 4.504 4.553 4.269 4.455 1,242,967 -0.06(-1.30%)
Sep 30, 2015 4.563 4.681 4.264 4.514 2,117,143 +0.17(+3.84%)
Sep 29, 2015 4.485 4.612 4.249 4.347 1,702,926 -0.15(-3.28%)
Sep 28, 2015 4.897 4.926 4.357 4.495 2,802,740 -0.45(-9.13%)
Sep 25, 2015 5.810 5.810 4.868 4.946 2,994,108 -0.75(-13.10%)
Sep 24, 2015 5.849 5.898 5.564 5.692 1,090,560 -0.19(-3.17%)
Sep 23, 2015 5.869 6.035 5.662 5.878 1,046,096 -0.01(-0.17%)
Sep 22, 2015 5.908 6.065 5.800 5.888 1,424,632 -0.18(-2.91%)
Sep 21, 2015 6.487 6.487 5.947 6.065 1,344,603 -0.35(-5.50%)
Sep 18, 2015 6.781 6.948 6.349 6.418 3,270,542 -0.49(-7.10%)
Sep 17, 2015 6.369 6.928 6.369 6.909 1,338,043 +0.53(+8.31%)
Sep 16, 2015 6.477 6.575 6.241 6.379 1,351,212 -0.11(-1.66%)
Sep 15, 2015 6.457 6.526 6.340 6.487 791,982 +0.02(+0.30%)
Sep 14, 2015 6.418 6.487 6.300 6.467 1,512,930 +0.05(+0.76%)
Sep 11, 2015 6.575 6.673 6.183 6.418 1,497,193 -0.21(-3.11%)
Sep 10, 2015 6.477 6.811 6.477 6.624 1,056,697 +0.14(+2.12%)
Sep 09, 2015 7.193 7.193 6.457 6.487 1,134,220 -0.52(-7.42%)
Sep 08, 2015 6.889 7.046 6.742 7.007 727,474 +0.26(+3.78%)
Sep 04, 2015 6.624 6.752 6.752 6.752 575,123 +0.06(+0.88%)
Sep 03, 2015 7.174 7.184 6.526 6.693 1,147,955 -0.34(-4.88%)
Sep 02, 2015 6.869 7.036 6.728 7.036 696,467 +0.27(+4.06%)
Sep 01, 2015 6.771 6.958 6.673 6.762 900,248 -0.22(-3.09%)
Aug 31, 2015 7.184 7.311 6.899 6.977 798,268 -0.15(-2.07%)
Aug 28, 2015 6.860 7.144 6.742 7.125 958,062 +0.34(+5.07%)
Aug 27, 2015 6.830 6.919 6.549 6.781 1,109,089 +0.00(+0.00%)
Aug 26, 2015 6.752 6.781 6.212 6.781 1,544,092 +0.26(+3.91%)
Aug 25, 2015 6.752 6.752 6.447 6.526 1,254,071 +0.08(+1.22%)
Aug 24, 2015 6.222 6.781 5.643 6.447 1,636,690 -0.46(-6.68%)
Aug 21, 2015 6.791 7.115 6.624 6.909 1,625,975 -0.06(-0.85%)
Aug 20, 2015 7.311 7.336 6.953 6.968 1,338,031 -0.40(-5.46%)
Aug 19, 2015 7.282 7.566 7.213 7.370 678,549 +0.07(+0.94%)
Aug 18, 2015 7.635 7.704 7.277 7.301 1,005,097 -0.30(-4.00%)
Aug 17, 2015 7.085 7.606 6.909 7.606 1,073,370 +0.47(+6.60%)
Aug 14, 2015 7.085 7.311 6.860 7.134 856,606 -0.01(-0.14%)
Aug 13, 2015 7.399 7.507 7.125 7.144 885,249 -0.24(-3.19%)
Aug 12, 2015 7.252 7.458 6.889 7.380 1,438,664 +0.01(+0.13%)
Aug 11, 2015 7.606 7.802 7.311 7.370 840,027 -0.34(-4.45%)
Aug 10, 2015 7.664 7.821 7.596 7.713 657,335 +0.13(+1.68%)
Aug 07, 2015 7.713 7.713 7.213 7.586 1,725,251 -0.17(-2.15%)
Aug 06, 2015 8.116 8.184 7.537 7.753 1,490,489 -0.32(-4.01%)
Aug 05, 2015 8.037 8.204 7.963 8.077 781,012 +0.13(+1.60%)
Aug 04, 2015 8.047 8.116 7.900 7.949 804,524 -0.16(-1.94%)
Aug 03, 2015 8.342 8.400 7.929 8.106 1,056,298 -0.27(-3.28%)
Jul 31, 2015 8.243 8.528 8.116 8.381 699,932 +0.15(+1.79%)
Jul 30, 2015 8.057 8.322 7.890 8.234 1,049,084 +0.15(+1.82%)
Jul 29, 2015 8.135 8.243 7.949 8.086 995,150 -0.09(-1.08%)
Jul 28, 2015 8.273 8.342 7.959 8.175 1,254,654 -0.06(-0.72%)
Jul 27, 2015 8.342 8.342 7.880 8.234 1,919,277 -0.17(-1.99%)
Jul 24, 2015 8.921 9.058 8.351 8.400 1,679,004 -0.38(-4.36%)
Jul 23, 2015 8.783 9.146 8.391 8.783 1,777,910 -0.28(-3.14%)
Jul 22, 2015 8.871 9.176 8.813 9.068 1,018,727 +0.07(+0.76%)
Jul 21, 2015 9.235 9.313 8.832 8.999 1,064,500 -0.26(-2.86%)
Jul 20, 2015 9.421 9.460 9.166 9.264 1,117,795 +0.06(+0.64%)
Jul 17, 2015 9.185 9.244 8.891 9.205 765,354 +0.04(+0.43%)
Jul 16, 2015 9.048 9.235 8.950 9.166 843,604 +0.22(+2.41%)
Jul 15, 2015 9.127 9.342 8.906 8.950 1,035,055 -0.20(-2.15%)
Jul 14, 2015 9.048 9.303 9.009 9.146 773,145 +0.10(+1.08%)
Jul 13, 2015 9.146 9.195 8.979 9.048 1,212,024 +0.05(+0.55%)
Jul 10, 2015 8.783 9.092 8.724 8.999 1,207,600 +0.30(+3.50%)
Jul 09, 2015 8.636 8.842 8.587 8.695 1,430,304 +0.25(+2.90%)
Jul 08, 2015 9.068 9.166 8.285 8.449 1,650,721 -0.67(-7.32%)
Jul 07, 2015 8.979 9.156 8.646 9.117 1,258,953 +0.12(+1.31%)
Jul 06, 2015 8.391 8.999 8.253 8.999 2,165,940 +0.55(+6.50%)
Jul 02, 2015 8.675 8.449 8.449 8.449 1,055,989 -0.17(-1.94%)
Jul 01, 2015 8.538 8.970 8.263 8.616 1,572,181 +0.15(+1.74%)
Jun 30, 2015 8.057 8.646 8.008 8.469 1,993,955 +0.56(+7.07%)
Jun 29, 2015 7.792 8.165 7.792 7.910 1,221,918 -0.03(-0.37%)
Jun 26, 2015 8.273 8.332 7.733 7.939 3,909,347 -0.33(-4.03%)
Jun 25, 2015 8.381 8.381 8.108 8.273 1,069,161 -0.05(-0.59%)
Jun 24, 2015 8.420 8.459 8.184 8.322 1,382,677 -0.12(-1.40%)
Jun 23, 2015 8.135 8.489 7.831 8.440 3,244,209 +0.27(+3.37%)
Jun 22, 2015 8.489 8.508 7.821 8.165 3,093,376 -0.30(-3.59%)
Jun 19, 2015 8.449 8.665 7.478 8.469 7,629,201 -0.02(-0.23%)
Jun 18, 2015 9.637 9.666 7.861 8.489 4,684,739 -1.11(-11.55%)
Jun 17, 2015 9.519 9.735 9.352 9.598 1,325,967 +0.10(+1.03%)
Jun 16, 2015 9.509 9.970 9.470 9.500 1,647,128 +0.01(+0.10%)
Jun 15, 2015 9.284 9.549 8.979 9.490 1,675,539 +0.19(+2.00%)
Jun 12, 2015 9.215 9.519 9.078 9.303 1,836,707 +0.10(+1.07%)
Jun 11, 2015 9.205 9.333 8.950 9.205 2,127,682 +0.45(+5.16%)
Jun 10, 2015 8.656 8.881 8.582 8.754 850,362 +0.08(+0.90%)
Jun 09, 2015 8.871 8.901 8.410 8.675 1,704,757 -0.15(-1.67%)
Jun 08, 2015 9.038 9.303 8.724 8.822 3,002,607 +0.08(+0.90%)
Jun 05, 2015 8.067 8.930 7.929 8.744 2,381,573 +0.70(+8.66%)
Jun 04, 2015 8.047 8.194 7.880 8.047 1,001,631 -0.07(-0.85%)
Jun 03, 2015 7.998 8.126 7.861 8.116 1,516,135 +0.31(+4.03%)
Jun 02, 2015 7.851 8.027 7.596 7.802 1,214,900 -0.11(-1.36%)
Jun 01, 2015 8.116 8.027 7.674 7.910 1,627,544 -0.12(-1.47%)
May 29, 2015 7.468 8.096 7.409 8.027 2,509,344 +0.55(+7.35%)
May 28, 2015 7.753 7.939 7.390 7.478 2,585,186 -0.20(-2.56%)
May 27, 2015 7.164 7.713 7.036 7.674 2,349,645 +0.56(+7.86%)
May 26, 2015 6.869 7.174 6.843 7.115 1,638,935 +0.24(+3.42%)
May 22, 2015 6.526 6.879 6.879 6.879 1,876,590 +0.37(+5.73%)
May 21, 2015 6.241 6.634 6.192 6.506 3,903,432 +0.03(+0.45%)
May 20, 2015 6.555 6.605 6.389 6.477 967,713 -0.09(-1.35%)
May 19, 2015 6.683 6.752 6.506 6.565 673,976 -0.11(-1.62%)
May 18, 2015 6.712 6.771 6.555 6.673 959,815 -0.10(-1.45%)
May 15, 2015 6.869 6.869 6.497 6.771 1,326,924 -0.13(-1.85%)
May 14, 2015 6.860 6.997 6.644 6.899 940,831 +0.09(+1.30%)
May 13, 2015 6.968 7.105 6.673 6.811 1,500,478 -0.16(-2.25%)
May 12, 2015 6.673 7.027 6.487 6.968 1,276,661 +0.36(+5.50%)
May 11, 2015 6.752 6.775 6.605 6.605 946,426 -0.11(-1.61%)
May 08, 2015 6.605 6.919 6.585 6.712 1,628,175 +0.20(+3.01%)
May 07, 2015 6.506 6.614 6.408 6.516 1,144,189 +0.01(+0.15%)
May 06, 2015 6.183 6.605 6.143 6.506 1,592,016 +0.26(+4.08%)
May 05, 2015 6.624 6.624 6.232 6.251 1,863,390 -0.37(-5.63%)
May 04, 2015 6.693 7.017 6.555 6.624 1,998,544 -0.10(-1.46%)
May 01, 2015 6.605 6.737 6.438 6.722 1,424,839 +0.24(+3.63%)
Apr 30, 2015 6.860 7.017 6.398 6.487 2,257,291 -0.43(-6.24%)
Apr 29, 2015 6.801 7.105 6.595 6.919 2,641,855 +0.12(+1.73%)
Apr 28, 2015 7.821 7.851 6.722 6.801 8,836,884 -0.30(-4.28%)
Apr 27, 2015 7.213 7.831 6.889 7.105 5,484,186 +0.12(+1.69%)
Apr 24, 2015 6.379 7.311 6.330 6.987 4,938,959 +0.74(+11.77%)
Apr 23, 2015 5.937 6.281 5.496 6.251 2,282,826 +0.28(+4.77%)
Apr 22, 2015 5.790 6.021 5.711 5.967 1,528,943 +0.21(+3.58%)
Apr 21, 2015 5.682 5.839 5.604 5.761 929,030 +0.13(+2.26%)
Apr 20, 2015 5.486 5.790 5.378 5.633 1,838,057 +0.17(+3.05%)
Apr 17, 2015 5.476 5.525 5.353 5.466 682,690 -0.05(-0.89%)
Apr 16, 2015 5.466 5.545 5.417 5.515 502,266 +0.06(+1.08%)
Apr 15, 2015 5.437 5.564 5.309 5.456 892,613 +0.02(+0.36%)
Apr 14, 2015 5.417 5.574 5.339 5.437 731,638 +0.00(+0.00%)
Apr 13, 2015 5.299 5.545 5.299 5.437 882,103 +0.12(+2.21%)
Apr 10, 2015 5.172 5.348 5.103 5.319 612,725 +0.12(+2.26%)
Apr 09, 2015 5.358 5.427 5.083 5.201 697,846 -0.13(-2.39%)
Apr 08, 2015 5.191 5.348 5.103 5.329 855,085 +0.19(+3.63%)
Apr 07, 2015 5.162 5.250 5.074 5.142 943,670 -0.03(-0.57%)
Apr 06, 2015 5.172 5.250 5.123 5.172 579,611 -0.01(-0.19%)
Apr 02, 2015 5.201 5.182 5.182 5.182 1,003,103 +0.00(+0.00%)
Apr 01, 2015 5.034 5.191 4.809 5.182 1,384,052 +0.15(+2.92%)
Mar 31, 2015 5.015 5.113 4.907 5.034 713,004 -0.03(-0.58%)
Mar 30, 2015 4.809 5.103 4.730 5.064 1,221,092 +0.26(+5.52%)
Mar 27, 2015 4.622 4.809 4.612 4.799 888,097 +0.21(+4.49%)
Mar 26, 2015 4.828 4.828 4.495 4.593 1,261,700 -0.22(-4.49%)
Mar 25, 2015 5.172 5.240 4.809 4.809 1,498,337 -0.34(-6.67%)
Mar 24, 2015 5.025 5.182 4.975 5.152 704,479 +0.09(+1.74%)
Mar 23, 2015 5.250 5.280 5.054 5.064 816,189 -0.24(-4.44%)
Mar 20, 2015 5.496 5.662 5.162 5.299 1,683,804 -0.15(-2.70%)
Mar 19, 2015 5.172 5.486 5.083 5.447 1,105,024 +0.26(+4.92%)
Mar 18, 2015 5.309 5.388 5.056 5.191 726,243 -0.12(-2.22%)
Mar 17, 2015 5.339 5.388 5.250 5.309 422,513 +0.05(+0.93%)
Mar 16, 2015 5.339 5.427 5.221 5.260 451,061 -0.06(-1.11%)
Mar 13, 2015 5.456 5.545 5.152 5.319 791,032 -0.13(-2.34%)
Mar 12, 2015 5.348 5.545 5.299 5.447 1,128,475 +0.15(+2.78%)
Mar 11, 2015 5.182 5.348 5.025 5.299 984,110 +0.18(+3.45%)
Mar 10, 2015 4.956 5.182 4.897 5.123 681,841 +0.12(+2.35%)
Mar 09, 2015 5.074 5.074 4.867 5.005 740,162 -0.01(-0.20%)
Mar 06, 2015 5.182 5.182 4.995 5.015 563,695 -0.17(-3.22%)
Mar 05, 2015 4.995 5.280 4.975 5.182 833,313 +0.19(+3.73%)
Mar 04, 2015 4.750 5.034 4.760 4.995 751,925 +0.24(+4.95%)
Mar 03, 2015 4.760 4.838 4.671 4.760 679,727 -0.03(-0.61%)
Mar 02, 2015 4.779 4.877 4.720 4.789 1,049,225 -0.02(-0.41%)
Feb 27, 2015 4.985 5.054 4.789 4.809 1,267,674 -0.14(-2.78%)
Feb 26, 2015 5.123 5.123 4.809 4.946 1,920,815 -0.45(-8.36%)
Feb 25, 2015 5.299 5.496 5.221 5.397 944,858 +0.10(+1.85%)
Feb 24, 2015 5.496 5.535 5.211 5.299 1,248,419 -0.17(-3.05%)
Feb 23, 2015 5.172 5.496 5.103 5.466 1,807,247 +0.36(+7.12%)
Feb 20, 2015 5.064 5.182 5.044 5.103 831,377 +0.05(+0.97%)
Feb 19, 2015 5.025 5.250 5.025 5.054 1,194,976 +0.02(+0.39%)
Feb 18, 2015 5.093 5.152 4.995 5.034 722,732 -0.03(-0.58%)
Feb 17, 2015 4.907 5.152 4.877 5.064 1,227,115 +0.13(+2.58%)
Feb 13, 2015 4.975 4.936 4.936 4.936 790,438 -0.01(-0.20%)
Feb 12, 2015 4.887 4.975 4.794 4.946 620,738 +0.11(+2.23%)
Feb 11, 2015 5.015 5.064 4.779 4.838 1,257,626 -0.20(-3.90%)
Feb 10, 2015 4.799 5.083 4.760 5.034 1,285,096 +0.27(+5.77%)
Feb 09, 2015 4.583 4.907 4.563 4.760 1,052,219 +0.17(+3.63%)
Feb 06, 2015 4.691 4.848 4.563 4.593 1,002,048 -0.09(-1.89%)
Feb 05, 2015 4.514 4.701 4.507 4.681 904,634 +0.18(+3.92%)
Feb 04, 2015 4.485 4.622 4.416 4.504 974,559 -0.04(-0.86%)
Feb 03, 2015 4.740 4.828 4.475 4.544 1,592,737 -0.20(-4.14%)
Feb 02, 2015 4.946 5.005 4.691 4.740 1,595,867 -0.20(-3.98%)
Jan 30, 2015 5.093 5.152 4.926 4.936 868,391 -0.19(-3.64%)
Jan 29, 2015 4.995 5.250 4.956 5.123 1,229,358 +0.16(+3.16%)
Jan 28, 2015 5.152 5.251 4.926 4.966 1,098,131 -0.20(-3.80%)
Jan 27, 2015 5.103 5.290 5.034 5.162 1,166,400 +0.01(+0.19%)
Jan 26, 2015 4.818 5.201 4.818 5.152 1,614,243 +0.28(+5.85%)
Jan 23, 2015 5.005 5.054 4.818 4.868 2,285,264 -0.28(-5.52%)
Jan 22, 2015 5.290 5.345 4.858 5.152 2,071,565 -0.12(-2.23%)
Jan 21, 2015 5.554 5.643 5.221 5.270 1,850,416 -0.32(-5.79%)
Jan 20, 2015 5.515 5.780 5.201 5.594 2,689,541 +0.08(+1.42%)
Jan 16, 2015 5.201 5.584 5.201 5.515 1,911,738 +0.29(+5.64%)
Jan 15, 2015 5.466 5.584 5.201 5.221 2,082,305 -0.26(-4.83%)
Jan 14, 2015 5.309 5.702 5.201 5.486 4,053,496 -0.11(-1.93%)
Jan 13, 2015 5.898 5.976 5.397 5.594 9,228,810 -0.46(-7.62%)
Jan 12, 2015 5.986 6.369 5.790 6.055 28,135,194 +0.86(+16.64%)
Jan 09, 2015 5.025 5.692 4.789 5.191 29,631,308 +1.16(+28.71%)
Jan 08, 2015 3.955 4.073 3.935 4.033 635,654 +0.10(+2.49%)
Jan 07, 2015 3.876 3.974 3.837 3.935 648,888 +0.10(+2.56%)
Jan 06, 2015 4.122 4.259 3.729 3.837 979,128 -0.26(-6.23%)
Jan 05, 2015 3.916 4.171 3.876 4.092 675,242 +0.19(+4.77%)
Jan 02, 2015 3.896 3.945 3.808 3.906 397,992 +0.01(+0.25%)
Dec 31, 2014 3.974 3.896 3.896 3.896 461,505 -0.04(-1.00%)
Dec 30, 2014 3.896 4.024 3.886 3.935 404,600 +0.01(+0.25%)
Dec 29, 2014 4.073 4.200 3.891 3.925 768,636 -0.13(-3.15%)
Dec 26, 2014 3.827 4.073 3.778 4.053 768,868 +0.27(+7.27%)
Dec 24, 2014 3.817 3.778 3.778 3.778 271,563 +0.00(+0.00%)
Dec 23, 2014 3.906 3.925 3.710 3.778 607,594 -0.10(-2.53%)
Dec 22, 2014 3.955 4.004 3.788 3.876 866,798 -0.04(-1.00%)
Dec 19, 2014 3.925 4.181 3.847 3.916 2,921,066 +0.06(+1.66%)
Dec 18, 2014 3.680 3.886 3.523 3.852 2,909,219 +0.56(+17.16%)
Dec 17, 2014 3.199 3.307 3.170 3.288 581,196 +0.09(+2.76%)
Dec 16, 2014 3.180 3.268 3.160 3.199 513,253 -0.01(-0.31%)
Dec 15, 2014 3.209 3.337 3.184 3.209 841,524 +0.05(+1.55%)
Dec 12, 2014 3.023 3.184 2.993 3.160 1,111,734 +0.07(+2.22%)
Dec 11, 2014 2.983 3.091 2.944 3.091 490,287 +0.12(+3.96%)
Dec 10, 2014 3.209 3.209 2.964 2.974 558,540 -0.24(-7.34%)
Dec 09, 2014 3.180 3.234 3.111 3.209 636,809 +0.01(+0.31%)
Dec 08, 2014 3.062 3.425 3.052 3.199 1,553,387 +0.15(+4.82%)
Dec 05, 2014 2.934 3.072 2.934 3.052 598,013 +0.12(+4.01%)
Dec 04, 2014 2.974 3.003 2.924 2.934 393,027 -0.04(-1.32%)
Dec 03, 2014 2.924 3.013 2.915 2.974 499,864 +0.03(+1.00%)
Dec 02, 2014 2.924 2.954 2.915 2.944 290,809 +0.04(+1.35%)
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.