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

Nektar Therapeutics (NQ: NKTR )

1.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2024 0.8800 0.9400 0.8972 0.9342 1,316,239 +0.05(+5.55%)
Mar 27, 2024 0.8800 0.9272 0.8400 0.8851 1,239,069 -0.01(-1.66%)
Mar 26, 2024 0.9000 0.9297 0.8902 0.9000 1,467,857 +0.01(+1.34%)
Mar 25, 2024 0.9200 0.9276 0.8881 0.8881 1,708,461 -0.03(-2.78%)
Mar 22, 2024 0.9000 0.9199 0.8950 0.9135 778,497 +0.02(+1.81%)
Mar 21, 2024 0.9130 0.9270 0.8904 0.8973 773,745 -0.00(-0.30%)
Mar 20, 2024 0.8700 0.9100 0.8682 0.9000 682,917 +0.03(+3.66%)
Mar 19, 2024 0.8300 0.9086 0.8320 0.8682 959,836 +0.02(+2.14%)
Mar 18, 2024 0.8310 0.8598 0.8310 0.8500 492,353 -0.01(-1.19%)
Mar 15, 2024 0.8433 0.8683 0.8300 0.8602 870,442 +0.00(+0.02%)
Mar 14, 2024 0.8700 0.8900 0.8300 0.8600 1,174,828 +0.01(+1.18%)
Mar 13, 2024 0.8779 0.9170 0.8300 0.8500 1,471,141 -0.04(-4.49%)
Mar 12, 2024 0.8300 0.9170 0.8300 0.8900 1,460,056 +0.06(+7.01%)
Mar 11, 2024 0.9000 0.9290 0.8101 0.8317 1,294,363 -0.08(-8.51%)
Mar 08, 2024 0.9453 1.000 0.9000 0.9091 1,327,616 -0.05(-4.87%)
Mar 07, 2024 0.9000 0.9773 0.8801 0.9556 1,805,719 +0.05(+5.02%)
Mar 06, 2024 0.8800 0.9300 0.8600 0.9099 2,828,781 +0.03(+2.92%)
Mar 05, 2024 0.8916 0.9274 0.8360 0.8841 5,747,864 -0.02(-1.77%)
Mar 04, 2024 0.9600 1.080 0.8768 0.9000 22,465,014 +0.12(+15.38%)
Mar 01, 2024 0.7150 0.7990 0.7150 0.7800 1,855,186 +0.07(+9.86%)
Feb 29, 2024 0.7400 0.7490 0.7015 0.7100 994,776 -0.01(-1.39%)
Feb 28, 2024 0.7700 0.7800 0.7035 0.7200 1,369,850 -0.03(-4.00%)
Feb 27, 2024 0.7000 0.7600 0.6726 0.7500 1,861,322 +0.08(+11.94%)
Feb 26, 2024 0.6824 0.7273 0.6700 0.6700 2,171,535 -0.01(-1.82%)
Feb 23, 2024 0.6496 0.6950 0.6303 0.6824 1,067,626 +0.02(+3.24%)
Feb 22, 2024 0.7000 0.7265 0.6500 0.6610 999,613 -0.03(-4.20%)
Feb 21, 2024 0.6900 0.7110 0.6640 0.6900 1,034,439 +0.03(+3.98%)
Feb 20, 2024 0.7300 0.7300 0.6600 0.6636 1,751,858 -0.05(-6.78%)
Feb 16, 2024 0.7200 0.7340 0.6760 0.7119 1,193,505 -0.03(-3.80%)
Feb 15, 2024 0.7800 0.7800 0.7300 0.7400 1,935,514 -0.03(-3.90%)
Feb 14, 2024 0.6539 0.7871 0.6500 0.7700 2,388,270 +0.11(+17.56%)
Feb 13, 2024 0.7172 0.7300 0.6500 0.6550 1,221,918 -0.06(-8.01%)
Feb 12, 2024 0.7320 0.7573 0.7000 0.7120 1,293,621 +0.00(+0.28%)
Feb 09, 2024 0.7100 0.7400 0.6900 0.7100 1,948,472 +0.02(+3.65%)
Feb 08, 2024 0.7000 0.7644 0.6521 0.6850 1,784,524 +0.02(+2.24%)
Feb 07, 2024 0.6800 0.7138 0.6475 0.6700 1,702,536 -0.01(-1.47%)
Feb 06, 2024 0.5700 0.6800 0.5700 0.6800 2,978,129 +0.12(+21.43%)
Feb 05, 2024 0.5551 0.5896 0.5400 0.5600 1,135,416 +0.01(+0.90%)
Feb 02, 2024 0.5569 0.5794 0.5320 0.5550 878,419 -0.02(-4.31%)
Feb 01, 2024 0.5500 0.5800 0.5222 0.5800 760,943 +0.04(+6.95%)
Jan 31, 2024 0.5432 0.5598 0.5300 0.5423 477,508 -0.02(-3.16%)
Jan 30, 2024 0.5441 0.6000 0.5182 0.5600 905,877 +0.00(+0.00%)
Jan 29, 2024 0.5100 0.5600 0.5051 0.5600 806,949 +0.05(+10.02%)
Jan 26, 2024 0.5030 0.5390 0.5030 0.5090 345,707 -0.01(-1.34%)
Jan 25, 2024 0.5150 0.5400 0.5035 0.5159 348,754 +0.01(+2.10%)
Jan 24, 2024 0.5100 0.5200 0.5020 0.5053 415,972 -0.00(-0.92%)
Jan 23, 2024 0.5100 0.5400 0.5011 0.5100 439,677 +0.00(+0.00%)
Jan 22, 2024 0.5300 0.5550 0.5014 0.5100 711,816 -0.02(-4.64%)
Jan 19, 2024 0.5500 0.5500 0.5100 0.5348 360,425 -0.02(-2.76%)
Jan 18, 2024 0.4900 0.5500 0.4800 0.5500 1,048,365 +0.06(+11.43%)
Jan 17, 2024 0.5180 0.5203 0.4901 0.4936 809,800 -0.02(-4.34%)
Jan 16, 2024 0.5300 0.5390 0.4991 0.5160 1,033,258 -0.02(-3.41%)
Jan 12, 2024 0.5309 0.5500 0.5200 0.5342 939,539 -0.01(-1.07%)
Jan 11, 2024 0.5419 0.5797 0.5300 0.5400 845,129 -0.01(-2.28%)
Jan 10, 2024 0.5800 0.5800 0.5358 0.5526 605,615 -0.01(-1.53%)
Jan 09, 2024 0.5870 0.5870 0.5600 0.5612 563,824 -0.03(-4.40%)
Jan 08, 2024 0.5500 0.6048 0.5220 0.5870 1,745,266 +0.05(+9.66%)
Jan 05, 2024 0.5500 0.5650 0.5300 0.5353 670,686 -0.03(-5.26%)
Jan 04, 2024 0.5601 0.5868 0.5400 0.5650 789,429 +0.01(+1.44%)
Jan 03, 2024 0.6000 0.6000 0.5321 0.5570 1,271,042 -0.04(-6.36%)
Jan 02, 2024 0.5600 0.6035 0.5600 0.5948 907,826 +0.03(+5.27%)
Dec 29, 2023 0.5600 0.5880 0.5520 0.5650 1,583,339 +0.01(+2.36%)
Dec 28, 2023 0.5125 0.5700 0.5090 0.5520 1,644,890 +0.04(+7.39%)
Dec 27, 2023 0.5176 0.5400 0.5050 0.5140 1,461,224 -0.01(-1.15%)
Dec 26, 2023 0.5200 0.5380 0.5099 0.5200 1,149,720 +0.01(+1.96%)
Dec 22, 2023 0.4700 0.5150 0.4700 0.5100 1,215,533 +0.04(+8.05%)
Dec 21, 2023 0.4621 0.4870 0.4608 0.4720 707,500 -0.00(-0.53%)
Dec 20, 2023 0.4727 0.4965 0.4610 0.4745 1,501,190 -0.01(-2.06%)
Dec 19, 2023 0.4705 0.4896 0.4620 0.4845 1,392,131 -0.00(-0.92%)
Dec 18, 2023 0.4900 0.4999 0.4698 0.4890 703,747 +0.02(+4.38%)
Dec 15, 2023 0.4900 0.5186 0.4685 0.4685 2,617,148 -0.06(-10.76%)
Dec 14, 2023 0.4894 0.5400 0.4800 0.5250 2,395,235 +0.03(+5.23%)
Dec 13, 2023 0.4615 0.4989 0.4550 0.4989 2,005,715 +0.04(+7.99%)
Dec 12, 2023 0.4992 0.4992 0.4550 0.4620 1,067,482 -0.03(-5.94%)
Dec 11, 2023 0.4900 0.5047 0.4820 0.4912 1,026,356 -0.01(-2.92%)
Dec 08, 2023 0.5000 0.5150 0.5000 0.5060 626,380 -0.00(-0.28%)
Dec 07, 2023 0.5198 0.5199 0.5020 0.5074 482,786 -0.01(-2.42%)
Dec 06, 2023 0.5020 0.5200 0.5020 0.5200 602,505 +0.01(+1.56%)
Dec 05, 2023 0.5020 0.5292 0.5020 0.5120 649,561 -0.00(-0.58%)
Dec 04, 2023 0.5100 0.5330 0.5100 0.5150 1,050,564 -0.01(-1.90%)
Dec 01, 2023 0.4950 0.5294 0.4700 0.5250 1,130,470 +0.04(+7.14%)
Nov 30, 2023 0.4600 0.5000 0.4600 0.4900 1,411,698 +0.02(+5.15%)
Nov 29, 2023 0.4434 0.4700 0.4340 0.4660 1,860,642 +0.04(+10.24%)
Nov 28, 2023 0.4560 0.4633 0.4227 0.4227 1,892,280 -0.03(-6.07%)
Nov 27, 2023 0.4856 0.5000 0.4500 0.4500 1,929,662 -0.04(-9.09%)
Nov 24, 2023 0.4701 0.5191 0.4701 0.4950 539,644 +0.00(+0.20%)
Nov 22, 2023 0.4600 0.4940 0.4520 0.4940 1,065,858 +0.02(+5.11%)
Nov 21, 2023 0.5100 0.5190 0.4687 0.4700 1,364,999 -0.05(-9.62%)
Nov 20, 2023 0.4800 0.5200 0.4800 0.5200 918,638 +0.04(+8.00%)
Nov 17, 2023 0.5250 0.5250 0.4739 0.4815 1,275,574 -0.02(-4.60%)
Nov 16, 2023 0.5401 0.5401 0.5005 0.5047 1,318,882 -0.02(-3.87%)
Nov 15, 2023 0.5051 0.5400 0.4900 0.5250 1,460,345 +0.02(+2.94%)
Nov 14, 2023 0.4677 0.5146 0.4500 0.5100 1,408,469 +0.06(+13.59%)
Nov 13, 2023 0.4500 0.4625 0.4127 0.4490 1,299,343 -0.01(-1.30%)
Nov 10, 2023 0.5000 0.5000 0.4304 0.4549 3,784,118 -0.02(-4.23%)
Nov 09, 2023 0.5334 0.5334 0.4735 0.4750 2,491,391 -0.03(-5.00%)
Nov 08, 2023 0.5316 0.5670 0.5000 0.5000 1,226,565 -0.05(-8.76%)
Nov 07, 2023 0.5300 0.5558 0.5200 0.5480 1,042,732 +0.02(+3.44%)
Nov 06, 2023 0.5663 0.5670 0.5200 0.5298 2,830,666 -0.02(-3.67%)
Nov 03, 2023 0.5039 0.5536 0.4917 0.5500 2,211,277 +0.06(+11.31%)
Nov 02, 2023 0.4900 0.5000 0.4610 0.4941 1,716,929 +0.01(+1.88%)
Nov 01, 2023 0.4709 0.4880 0.4555 0.4850 792,321 +0.02(+3.41%)
Oct 31, 2023 0.4461 0.4825 0.4400 0.4690 1,685,594 +0.01(+2.40%)
Oct 30, 2023 0.4840 0.4840 0.4441 0.4580 2,397,181 -0.02(-3.33%)
Oct 27, 2023 0.4890 0.4970 0.4701 0.4738 1,113,626 -0.02(-3.23%)
Oct 26, 2023 0.4871 0.4980 0.4768 0.4896 2,631,513 -0.01(-1.11%)
Oct 25, 2023 0.4900 0.4960 0.4520 0.4951 5,607,830 +0.01(+2.68%)
Oct 24, 2023 0.4680 0.4966 0.4605 0.4822 2,740,976 +0.00(+0.58%)
Oct 23, 2023 0.5000 0.5148 0.4650 0.4794 2,375,613 -0.04(-7.11%)
Oct 20, 2023 0.5380 0.5570 0.5049 0.5161 1,381,968 -0.02(-4.43%)
Oct 19, 2023 0.5318 0.5686 0.5102 0.5400 3,323,455 -0.01(-0.92%)
Oct 18, 2023 0.5800 0.5800 0.5300 0.5450 730,756 -0.02(-2.68%)
Oct 17, 2023 0.5300 0.5697 0.5252 0.5600 1,626,620 +0.03(+6.26%)
Oct 16, 2023 0.5200 0.5396 0.5200 0.5270 1,011,146 -0.01(-2.04%)
Oct 13, 2023 0.5400 0.5488 0.5152 0.5380 1,508,454 +0.02(+3.01%)
Oct 12, 2023 0.5200 0.5312 0.4930 0.5223 1,665,626 -0.00(-0.06%)
Oct 11, 2023 0.5480 0.5480 0.5200 0.5226 812,326 -0.02(-3.22%)
Oct 10, 2023 0.5043 0.5400 0.5000 0.5400 1,557,842 +0.03(+5.92%)
Oct 09, 2023 0.5391 0.5400 0.4900 0.5098 2,970,853 -0.03(-5.77%)
Oct 06, 2023 0.5200 0.5430 0.5023 0.5410 1,098,099 +0.01(+2.25%)
Oct 05, 2023 0.5283 0.5345 0.5110 0.5291 725,785 +0.00(+0.06%)
Oct 04, 2023 0.5300 0.5351 0.5200 0.5288 1,648,785 -0.02(-3.19%)
Oct 03, 2023 0.5703 0.5703 0.5400 0.5462 999,702 -0.02(-4.16%)
Oct 02, 2023 0.5836 0.6100 0.5520 0.5699 1,103,194 -0.03(-4.31%)
Sep 29, 2023 0.6100 0.6160 0.5818 0.5956 1,511,552 -0.01(-2.36%)
Sep 28, 2023 0.5962 0.6100 0.5801 0.6100 452,367 +0.01(+1.36%)
Sep 27, 2023 0.6148 0.6237 0.5833 0.6018 484,403 -0.01(-1.38%)
Sep 26, 2023 0.6100 0.6259 0.6000 0.6102 382,322 -0.00(-0.29%)
Sep 25, 2023 0.6159 0.6120 0.5935 0.6120 932,112 -0.00(-0.58%)
Sep 22, 2023 0.6611 0.6698 0.6100 0.6156 1,111,776 -0.05(-7.09%)
Sep 21, 2023 0.7131 0.7131 0.6600 0.6626 598,469 -0.05(-6.68%)
Sep 20, 2023 0.6800 0.7100 0.6660 0.7100 1,348,496 +0.03(+4.74%)
Sep 19, 2023 0.6775 0.6881 0.6500 0.6779 496,003 -0.01(-1.04%)
Sep 18, 2023 0.6900 0.7156 0.6501 0.6850 1,445,582 -0.02(-2.95%)
Sep 15, 2023 0.6800 0.7315 0.6800 0.7058 3,360,561 +0.04(+5.88%)
Sep 14, 2023 0.7000 0.7140 0.6556 0.6666 895,526 -0.02(-3.39%)
Sep 13, 2023 0.6600 0.6999 0.6367 0.6900 3,128,352 +0.03(+4.75%)
Sep 12, 2023 0.6500 0.6800 0.6262 0.6587 2,304,929 +0.01(+1.34%)
Sep 11, 2023 0.5800 0.6800 0.5661 0.6500 2,909,201 +0.07(+11.61%)
Sep 08, 2023 0.5900 0.5908 0.5570 0.5824 3,799,006 -0.01(-1.95%)
Sep 07, 2023 0.5680 0.6181 0.5680 0.5940 1,854,067 +0.02(+3.66%)
Sep 06, 2023 0.5810 0.5968 0.5603 0.5730 1,181,859 -0.01(-2.30%)
Sep 05, 2023 0.6100 0.6080 0.5813 0.5865 1,419,192 -0.01(-1.68%)
Sep 01, 2023 0.5870 0.6280 0.5861 0.5965 1,350,411 +0.00(+0.25%)
Aug 31, 2023 0.6100 0.6166 0.5842 0.5950 1,556,598 -0.01(-0.83%)
Aug 30, 2023 0.6060 0.6189 0.5925 0.6000 1,964,902 -0.02(-3.47%)
Aug 29, 2023 0.6426 0.6582 0.6200 0.6216 1,701,975 -0.03(-4.25%)
Aug 28, 2023 0.6439 0.6680 0.6400 0.6492 1,848,862 +0.01(+1.60%)
Aug 25, 2023 0.6428 0.6599 0.6249 0.6390 3,931,007 -0.01(-1.22%)
Aug 24, 2023 0.6914 0.6970 0.6420 0.6469 2,575,641 -0.04(-6.25%)
Aug 23, 2023 0.6800 0.6931 0.6608 0.6900 1,802,461 +0.01(+1.49%)
Aug 22, 2023 0.7140 0.7268 0.6600 0.6799 2,951,565 -0.03(-4.41%)
Aug 21, 2023 0.7300 0.7438 0.7113 0.7113 2,502,374 -0.02(-2.56%)
Aug 18, 2023 0.7201 0.8175 0.7201 0.7300 5,539,817 +0.01(+1.39%)
Aug 17, 2023 0.7700 0.7900 0.6933 0.7200 3,844,764 -0.05(-6.26%)
Aug 16, 2023 0.8000 0.8400 0.7505 0.7681 3,602,034 -0.04(-5.09%)
Aug 15, 2023 0.8390 0.8900 0.8050 0.8093 7,423,601 -0.01(-1.77%)
Aug 14, 2023 0.9150 0.9231 0.8210 0.8239 5,634,877 -0.11(-11.73%)
Aug 11, 2023 1.030 1.040 0.8817 0.9334 14,834,462 -0.12(-11.10%)
Aug 10, 2023 0.8900 1.085 0.8801 1.050 14,140,078 +0.14(+15.31%)
Aug 09, 2023 0.9208 0.9864 0.8600 0.9106 16,679,120 -0.09(-8.94%)
Aug 08, 2023 0.9261 1.030 0.8111 1.000 39,188,000 -0.02(-1.96%)
Aug 07, 2023 0.7750 1.120 0.6921 1.020 171,254,768 +0.49(+91.51%)
Aug 04, 2023 0.5200 0.5456 0.5160 0.5326 881,881 +0.02(+3.14%)
Aug 03, 2023 0.5221 0.5300 0.5120 0.5164 769,299 -0.01(-1.38%)
Aug 02, 2023 0.5140 0.5349 0.5061 0.5236 1,329,427 +0.00(+0.58%)
Aug 01, 2023 0.5500 0.5510 0.5116 0.5206 1,785,691 -0.02(-2.84%)
Jul 31, 2023 0.5410 0.5680 0.5358 0.5358 1,137,508 -0.01(-1.69%)
Jul 28, 2023 0.5110 0.5501 0.5110 0.5450 1,502,806 +0.04(+6.86%)
Jul 27, 2023 0.5400 0.5438 0.5100 0.5100 1,376,555 -0.03(-4.85%)
Jul 26, 2023 0.5150 0.5444 0.5051 0.5360 1,931,428 +0.02(+3.84%)
Jul 25, 2023 0.5300 0.5398 0.5122 0.5162 3,910,456 -0.01(-1.71%)
Jul 24, 2023 0.5577 0.5657 0.5252 0.5252 3,133,908 -0.03(-5.69%)
Jul 21, 2023 0.5600 0.5689 0.5499 0.5569 1,328,149 +0.01(+1.25%)
Jul 20, 2023 0.5621 0.5644 0.5500 0.5500 1,517,304 -0.01(-2.57%)
Jul 19, 2023 0.5680 0.5800 0.5645 0.5645 1,343,234 -0.01(-1.47%)
Jul 18, 2023 0.5650 0.5729 0.5510 0.5729 1,729,097 +0.02(+3.69%)
Jul 17, 2023 0.5580 0.5580 0.5405 0.5525 1,189,234 +0.00(+0.44%)
Jul 14, 2023 0.5700 0.5840 0.5424 0.5501 2,131,178 -0.02(-4.10%)
Jul 13, 2023 0.5799 0.5859 0.5708 0.5736 1,850,482 +0.00(+0.10%)
Jul 12, 2023 0.5690 0.5870 0.5690 0.5730 1,688,135 -0.01(-0.93%)
Jul 11, 2023 0.5670 0.5906 0.5625 0.5784 1,129,212 +0.01(+2.35%)
Jul 10, 2023 0.5680 0.5839 0.5500 0.5651 1,441,669 +0.01(+2.19%)
Jul 07, 2023 0.5487 0.5712 0.5450 0.5530 1,349,373 +0.01(+1.04%)
Jul 06, 2023 0.5761 0.5879 0.5473 0.5473 2,372,526 -0.03(-4.40%)
Jul 05, 2023 0.5580 0.5947 0.5580 0.5725 1,820,418 -0.00(-0.16%)
Jul 03, 2023 0.5743 0.5878 0.5700 0.5734 1,351,836 -0.00(-0.31%)
Jun 30, 2023 0.5879 0.5879 0.5632 0.5752 3,079,392 -0.00(-0.17%)
Jun 29, 2023 0.5611 0.5846 0.5544 0.5762 4,165,764 +0.00(+0.51%)
Jun 28, 2023 0.5800 0.5874 0.5500 0.5733 4,155,030 -0.01(-1.16%)
Jun 27, 2023 0.6000 0.6093 0.5700 0.5800 6,398,554 -0.02(-3.33%)
Jun 26, 2023 0.5900 0.6100 0.5806 0.6000 5,533,499 +0.02(+3.34%)
Jun 23, 2023 0.5500 0.5996 0.5402 0.5806 31,196,020 +0.03(+5.56%)
Jun 22, 2023 0.5303 0.5659 0.5300 0.5500 5,203,884 +0.02(+4.38%)
Jun 21, 2023 0.5450 0.5500 0.5225 0.5269 5,621,248 -0.02(-3.78%)
Jun 20, 2023 0.5814 0.5898 0.5476 0.5476 5,401,077 -0.02(-4.27%)
Jun 16, 2023 0.5766 0.5800 0.5603 0.5720 5,278,935 -0.00(-0.38%)
Jun 15, 2023 0.5540 0.5842 0.5502 0.5742 4,962,305 +0.02(+4.25%)
Jun 14, 2023 0.5710 0.5811 0.5455 0.5508 5,346,322 -0.03(-4.77%)
Jun 13, 2023 0.5778 0.5880 0.5651 0.5784 5,365,301 +0.01(+2.28%)
Jun 12, 2023 0.5850 0.5935 0.5640 0.5655 3,921,572 -0.02(-3.33%)
Jun 09, 2023 0.6150 0.6150 0.5850 0.5850 3,027,777 -0.02(-2.90%)
Jun 08, 2023 0.6055 0.6159 0.5970 0.6025 4,547,225 +0.00(+0.08%)
Jun 07, 2023 0.6100 0.6203 0.6011 0.6020 3,028,720 -0.01(-1.18%)
Jun 06, 2023 0.6100 0.6224 0.5930 0.6092 4,408,224 -0.00(-0.13%)
Jun 05, 2023 0.6190 0.6239 0.5992 0.6100 2,552,193 -0.01(-1.50%)
Jun 02, 2023 0.6100 0.6200 0.6020 0.6193 2,678,811 +0.02(+3.08%)
Jun 01, 2023 0.6186 0.6233 0.5911 0.6008 4,504,709 +0.02(+3.57%)
May 31, 2023 0.6300 0.6520 0.5801 0.5801 7,055,621 -0.04(-6.89%)
May 30, 2023 0.6386 0.6500 0.6100 0.6230 3,036,300 -0.01(-1.46%)
May 26, 2023 0.6400 0.6477 0.6157 0.6322 1,653,740 -0.01(-1.02%)
May 25, 2023 0.6501 0.6679 0.6274 0.6387 3,056,090 -0.02(-2.38%)
May 24, 2023 0.6900 0.6900 0.6451 0.6543 2,647,502 -0.02(-2.91%)
May 23, 2023 0.7300 0.7381 0.6730 0.6739 3,991,978 -0.05(-7.46%)
May 22, 2023 0.7273 0.7557 0.7203 0.7282 2,445,510 +0.01(+0.89%)
May 19, 2023 0.6970 0.7409 0.6840 0.7218 2,515,946 +0.05(+7.73%)
May 18, 2023 0.7100 0.7137 0.6511 0.6700 3,593,548 -0.03(-4.29%)
May 17, 2023 0.7100 0.7192 0.6800 0.7000 2,916,930 -0.02(-2.10%)
May 16, 2023 0.7180 0.7529 0.7104 0.7150 1,899,728 -0.05(-6.34%)
May 15, 2023 0.7300 0.7760 0.7200 0.7634 1,341,870 +0.03(+4.76%)
May 12, 2023 0.7410 0.7520 0.7110 0.7287 2,300,637 -0.01(-1.63%)
May 11, 2023 0.7398 0.7659 0.7200 0.7408 3,148,478 -0.01(-1.24%)
May 10, 2023 0.7925 0.7925 0.7301 0.7501 3,929,683 -0.02(-2.42%)
May 09, 2023 0.7408 0.7841 0.7305 0.7687 3,045,627 -0.00(-0.17%)
May 08, 2023 0.7939 0.8066 0.7230 0.7700 1,882,610 -0.05(-5.94%)
May 05, 2023 0.7900 0.8440 0.7756 0.8186 1,269,953 +0.03(+3.32%)
May 04, 2023 0.7600 0.8221 0.7525 0.7923 2,917,453 -0.01(-1.01%)
May 03, 2023 0.7500 0.8480 0.7500 0.8004 2,371,927 +0.04(+5.62%)
May 02, 2023 0.7611 0.7780 0.7200 0.7578 1,480,961 -0.02(-2.03%)
May 01, 2023 0.7530 0.7780 0.7395 0.7735 1,460,763 +0.02(+2.82%)
Apr 28, 2023 0.7580 0.8096 0.7340 0.7523 2,160,852 -0.03(-4.17%)
Apr 27, 2023 0.8027 0.8173 0.7681 0.7850 1,671,206 -0.02(-1.95%)
Apr 26, 2023 0.7762 0.8229 0.7710 0.8006 2,372,449 +0.02(+3.14%)
Apr 25, 2023 0.7850 0.8689 0.7762 0.7762 2,664,181 -0.03(-3.70%)
Apr 24, 2023 0.8708 0.8823 0.7943 0.8060 3,207,700 -0.06(-7.36%)
Apr 21, 2023 0.8600 0.8879 0.8200 0.8700 2,627,995 +0.01(+1.02%)
Apr 20, 2023 0.9300 0.9328 0.8501 0.8612 2,695,228 -0.07(-7.90%)
Apr 19, 2023 0.9300 0.9551 0.8980 0.9351 3,869,455 +0.01(+0.83%)
Apr 18, 2023 0.9800 0.9976 0.9211 0.9274 1,780,481 -0.06(-5.67%)
Apr 17, 2023 0.9300 0.9980 0.9300 0.9831 3,144,192 +0.06(+6.26%)
Apr 14, 2023 1.070 1.070 0.9102 0.9252 7,293,166 -0.10(-10.17%)
Apr 13, 2023 0.9600 1.050 0.9351 1.030 2,746,519 +0.09(+10.16%)
Apr 12, 2023 0.9500 1.010 0.9321 0.9350 5,494,902 +0.00(+0.32%)
Apr 11, 2023 0.8400 0.9830 0.8400 0.9320 8,940,318 +0.09(+10.53%)
Apr 10, 2023 0.7900 0.8700 0.7600 0.8432 3,660,720 +0.05(+6.57%)
Apr 06, 2023 0.7300 0.8081 0.7150 0.7912 6,340,211 +0.06(+8.94%)
Apr 05, 2023 0.7200 0.7685 0.6870 0.7263 9,722,763 +0.05(+7.42%)
Apr 04, 2023 0.7341 0.7356 0.6651 0.6761 63,935,088 -0.06(-7.81%)
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.