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

Macrogenics (NQ: MGNX )

3.310 -11.360 (-77.44%)
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 (%)
Mar 31, 2021 31.32 32.32 31.10 31.85 550,350 +0.75(+2.41%)
Mar 30, 2021 31.52 31.78 30.47 31.10 394,820 -0.62(-1.95%)
Mar 29, 2021 32.66 32.66 30.78 31.72 643,292 -1.48(-4.46%)
Mar 26, 2021 32.84 33.39 31.76 33.20 717,900 +0.30(+0.91%)
Mar 25, 2021 31.35 33.25 29.78 32.90 1,171,091 +3.70(+12.67%)
Mar 24, 2021 32.32 32.32 28.78 29.20 783,906 -1.70(-5.50%)
Mar 23, 2021 32.32 32.37 30.65 30.90 651,904 -1.80(-5.50%)
Mar 22, 2021 30.10 33.11 30.07 32.70 1,450,349 +2.23(+7.32%)
Mar 19, 2021 29.11 30.56 28.19 30.47 1,095,300 +1.26(+4.31%)
Mar 18, 2021 30.75 31.49 29.18 29.21 620,416 -2.10(-6.71%)
Mar 17, 2021 31.08 31.39 30.21 31.31 494,212 +0.29(+0.93%)
Mar 16, 2021 30.01 31.17 29.74 31.02 649,246 +0.49(+1.60%)
Mar 15, 2021 29.68 30.96 29.25 30.53 528,254 +0.34(+1.13%)
Mar 12, 2021 29.23 30.28 28.44 30.19 2,689,800 +1.87(+6.60%)
Mar 11, 2021 28.00 28.43 27.53 28.32 922,264 +0.69(+2.50%)
Mar 10, 2021 27.34 27.98 27.09 27.63 763,353 +0.63(+2.33%)
Mar 09, 2021 26.85 27.64 26.43 27.00 666,988 +0.75(+2.86%)
Mar 08, 2021 26.10 26.85 25.67 26.25 1,214,892 +0.24(+0.92%)
Mar 05, 2021 24.14 26.16 23.53 26.01 1,374,400 +1.93(+8.01%)
Mar 04, 2021 22.80 25.18 22.63 24.08 809,889 +0.61(+2.60%)
Mar 03, 2021 24.44 24.75 23.33 23.47 471,234 -1.00(-4.09%)
Mar 02, 2021 25.10 25.64 24.12 24.47 621,817 -0.48(-1.92%)
Mar 01, 2021 25.25 25.79 24.10 24.95 1,052,692 -0.06(-0.24%)
Feb 26, 2021 22.03 25.80 22.03 25.01 2,363,400 +3.13(+14.31%)
Feb 25, 2021 21.33 22.81 20.75 21.88 1,418,006 +0.81(+3.84%)
Feb 24, 2021 20.14 21.18 19.43 21.07 969,883 +0.78(+3.84%)
Feb 23, 2021 18.51 20.86 18.16 20.29 1,385,105 +1.11(+5.79%)
Feb 22, 2021 19.63 20.10 18.90 19.18 481,158 -0.82(-4.10%)
Feb 19, 2021 19.06 21.05 19.06 20.00 976,200 +1.01(+5.32%)
Feb 18, 2021 19.61 20.59 18.88 18.99 796,055 -0.63(-3.21%)
Feb 17, 2021 19.74 20.07 19.34 19.62 829,709 -0.20(-1.01%)
Feb 16, 2021 20.50 20.50 19.51 19.82 1,467,709 -0.39(-1.93%)
Feb 12, 2021 20.83 21.71 20.09 20.21 629,700 -0.60(-2.88%)
Feb 11, 2021 21.81 21.94 20.51 20.81 715,526 -0.69(-3.21%)
Feb 10, 2021 22.49 22.75 21.39 21.50 394,721 -0.81(-3.63%)
Feb 09, 2021 23.23 23.23 21.84 22.31 397,897 -0.67(-2.92%)
Feb 08, 2021 23.12 23.33 22.77 22.98 676,647 +0.12(+0.52%)
Feb 05, 2021 22.90 23.54 22.36 22.86 571,000 +0.28(+1.24%)
Feb 04, 2021 23.20 23.54 22.39 22.58 486,000 -0.55(-2.38%)
Feb 03, 2021 22.46 23.94 22.46 23.13 563,959 +0.63(+2.80%)
Feb 02, 2021 21.60 22.77 21.48 22.50 495,227 +1.24(+5.83%)
Feb 01, 2021 20.79 21.35 19.85 21.26 697,740 +0.82(+4.01%)
Jan 29, 2021 20.96 21.68 19.88 20.44 389,100 -0.12(-0.58%)
Jan 28, 2021 20.06 20.95 19.96 20.56 481,237 +0.51(+2.54%)
Jan 27, 2021 21.82 22.09 19.80 20.05 939,427 -2.14(-9.64%)
Jan 26, 2021 24.11 24.11 22.06 22.19 583,202 -1.71(-7.15%)
Jan 25, 2021 22.60 24.07 22.55 23.90 626,631 +1.35(+5.99%)
Jan 22, 2021 22.29 22.81 21.70 22.55 485,500 +0.22(+0.99%)
Jan 21, 2021 23.89 23.89 22.19 22.33 691,464 -1.39(-5.86%)
Jan 20, 2021 22.19 23.83 22.02 23.72 726,257 +1.55(+7.02%)
Jan 19, 2021 20.74 22.45 20.70 22.16 938,000 +1.57(+7.65%)
Jan 15, 2021 20.58 21.38 20.50 20.59 463,900 -0.03(-0.15%)
Jan 14, 2021 20.49 21.13 20.34 20.62 1,149,975 +0.26(+1.28%)
Jan 13, 2021 20.23 20.52 20.12 20.36 871,340 -0.01(-0.05%)
Jan 12, 2021 20.60 21.05 20.22 20.37 664,007 -0.10(-0.49%)
Jan 11, 2021 20.21 21.05 20.21 20.47 871,496 -0.05(-0.24%)
Jan 08, 2021 21.27 21.32 20.16 20.52 680,300 -0.55(-2.61%)
Jan 07, 2021 21.34 21.64 20.77 21.07 961,461 -0.27(-1.27%)
Jan 06, 2021 21.45 21.93 21.09 21.34 801,273 -0.09(-0.42%)
Jan 05, 2021 22.16 22.33 21.40 21.43 547,945 -0.77(-3.47%)
Jan 04, 2021 23.04 23.33 21.75 22.20 606,226 -0.66(-2.89%)
Dec 31, 2020 22.86 22.86 22.86 582,020 -0.93(-3.89%)
Dec 30, 2020 23.00 24.16 23.00 23.79 582,020 +0.95(+4.14%)
Dec 29, 2020 24.45 24.45 22.13 22.84 910,372 -1.66(-6.76%)
Dec 28, 2020 24.45 25.10 23.75 24.50 903,016 +0.20(+0.80%)
Dec 24, 2020 25.21 25.31 24.19 24.30 303,200 -0.94(-3.72%)
Dec 23, 2020 25.42 26.59 25.04 25.24 891,017 -0.28(-1.10%)
Dec 22, 2020 25.20 26.01 23.95 25.52 983,342 +0.45(+1.79%)
Dec 21, 2020 24.64 25.45 24.03 25.07 883,217 -0.20(-0.79%)
Dec 18, 2020 24.35 25.87 24.35 25.27 2,161,300 +0.62(+2.52%)
Dec 17, 2020 27.55 28.19 22.75 24.65 3,124,428 -0.07(-0.28%)
Dec 16, 2020 25.19 25.38 24.35 24.72 1,559,012 -0.01(-0.04%)
Dec 15, 2020 24.61 24.92 22.58 24.73 908,282 +0.98(+4.10%)
Dec 14, 2020 23.50 24.65 22.95 23.75 1,142,309 +1.56(+7.05%)
Dec 11, 2020 22.50 23.18 21.81 22.19 381,400 -0.50(-2.20%)
Dec 10, 2020 22.50 23.95 22.35 22.69 645,856 +0.19(+0.84%)
Dec 09, 2020 23.67 24.26 21.08 22.50 949,145 -0.81(-3.47%)
Dec 08, 2020 23.03 23.80 22.81 23.31 847,322 +0.16(+0.69%)
Dec 07, 2020 24.69 25.32 23.00 23.15 486,149 -0.85(-3.54%)
Dec 04, 2020 22.84 24.19 22.71 24.00 563,700 +1.41(+6.24%)
Dec 03, 2020 22.41 22.94 21.54 22.59 544,957 +0.30(+1.35%)
Dec 02, 2020 23.44 24.26 21.54 22.29 602,228 -1.40(-5.91%)
Dec 01, 2020 23.46 25.07 23.43 23.69 541,542 +0.62(+2.69%)
Nov 30, 2020 23.35 24.42 22.62 23.07 521,337 +0.00(+0.00%)
Nov 27, 2020 22.80 23.55 22.52 23.07 293,600 +0.23(+1.01%)
Nov 25, 2020 22.47 23.36 22.30 22.84 381,900 +0.43(+1.92%)
Nov 24, 2020 22.05 22.75 21.48 22.41 435,777 +0.41(+1.86%)
Nov 23, 2020 22.70 22.97 21.95 22.00 379,190 -0.47(-2.09%)
Nov 20, 2020 21.60 22.56 21.18 22.47 425,600 +0.74(+3.41%)
Nov 19, 2020 22.07 22.52 21.51 21.73 331,488 -0.48(-2.16%)
Nov 18, 2020 21.75 22.65 21.63 22.21 485,386 +0.71(+3.30%)
Nov 17, 2020 21.11 21.69 20.83 21.50 279,661 +0.32(+1.49%)
Nov 16, 2020 21.76 21.99 20.89 21.18 258,210 -0.30(-1.42%)
Nov 13, 2020 21.42 21.83 21.24 21.49 204,100 +0.32(+1.51%)
Nov 12, 2020 21.25 21.59 20.90 21.17 263,217 -0.03(-0.14%)
Nov 11, 2020 21.17 21.37 20.48 21.20 392,780 -0.01(-0.05%)
Nov 10, 2020 20.42 21.50 19.92 21.21 541,521 +1.02(+5.05%)
Nov 09, 2020 20.17 21.51 19.83 20.19 916,841 +0.40(+2.02%)
Nov 06, 2020 20.88 21.30 19.06 19.79 464,200 -1.21(-5.76%)
Nov 05, 2020 21.35 22.65 20.80 21.00 1,419,476 -0.06(-0.28%)
Nov 04, 2020 19.95 22.27 19.95 21.06 884,762 +1.05(+5.25%)
Nov 03, 2020 19.46 20.31 19.39 20.01 694,752 +0.60(+3.09%)
Nov 02, 2020 19.34 19.51 18.68 19.41 428,005 +0.00(+0.00%)
Oct 30, 2020 19.65 19.66 18.90 19.41 511,300 -0.46(-2.32%)
Oct 29, 2020 20.47 21.46 19.70 19.87 699,025 -0.58(-2.84%)
Oct 28, 2020 20.72 20.96 20.30 20.45 569,643 -0.85(-3.99%)
Oct 27, 2020 21.60 21.90 21.05 21.30 290,449 -0.44(-2.02%)
Oct 26, 2020 21.65 22.06 21.01 21.74 481,214 -0.35(-1.58%)
Oct 23, 2020 22.75 23.39 21.93 22.09 292,800 -0.59(-2.60%)
Oct 22, 2020 22.06 23.30 22.05 22.68 414,058 +0.61(+2.76%)
Oct 21, 2020 23.18 23.36 21.99 22.07 298,905 -1.12(-4.83%)
Oct 20, 2020 23.69 24.00 23.03 23.19 315,160 -0.41(-1.74%)
Oct 19, 2020 24.54 24.83 23.51 23.60 318,783 -0.81(-3.32%)
Oct 16, 2020 24.39 25.25 24.27 24.41 433,700 -0.12(-0.49%)
Oct 15, 2020 25.14 25.32 23.73 24.53 325,791 -0.79(-3.12%)
Oct 14, 2020 25.84 26.09 25.09 25.32 989,186 -0.43(-1.67%)
Oct 13, 2020 25.31 26.12 25.31 25.75 382,304 +0.35(+1.38%)
Oct 12, 2020 25.70 25.77 24.97 25.40 315,970 -0.06(-0.24%)
Oct 09, 2020 26.07 26.85 24.67 25.46 370,800 -0.29(-1.13%)
Oct 08, 2020 26.16 26.23 25.42 25.75 311,566 -0.20(-0.77%)
Oct 07, 2020 25.97 26.96 25.84 25.95 809,764 +0.14(+0.54%)
Oct 06, 2020 26.14 26.90 25.76 25.81 271,194 -0.19(-0.73%)
Oct 05, 2020 24.52 26.09 24.52 26.00 338,469 +1.73(+7.13%)
Oct 02, 2020 25.47 25.87 24.25 24.27 373,400 -1.47(-5.71%)
Oct 01, 2020 25.43 26.25 25.02 25.74 383,520 +0.55(+2.18%)
Sep 30, 2020 25.15 26.10 25.03 25.19 312,569 +0.00(+0.00%)
Sep 29, 2020 25.45 25.90 24.59 25.19 267,223 -0.24(-0.94%)
Sep 28, 2020 25.28 25.86 24.90 25.43 370,978 +0.40(+1.60%)
Sep 25, 2020 24.51 25.22 24.51 25.03 318,200 +0.34(+1.38%)
Sep 24, 2020 24.67 25.50 23.81 24.69 422,203 -0.03(-0.12%)
Sep 23, 2020 25.63 26.02 24.34 24.72 686,857 -1.07(-4.15%)
Sep 22, 2020 27.54 27.96 25.58 25.79 821,965 -1.73(-6.29%)
Sep 21, 2020 30.14 30.55 27.18 27.52 932,989 -4.08(-12.91%)
Sep 18, 2020 31.70 32.01 30.73 31.60 1,983,400 +0.38(+1.22%)
Sep 17, 2020 28.64 31.41 28.35 31.22 1,806,234 +2.43(+8.44%)
Sep 16, 2020 28.48 29.46 28.33 28.79 496,690 +0.46(+1.62%)
Sep 15, 2020 29.31 29.48 27.94 28.33 414,502 -0.76(-2.61%)
Sep 14, 2020 28.01 30.39 28.00 29.09 991,533 +2.22(+8.26%)
Sep 11, 2020 26.77 28.88 26.71 26.87 458,300 -0.09(-0.33%)
Sep 10, 2020 27.19 28.59 26.96 26.96 351,806 -0.09(-0.33%)
Sep 09, 2020 26.54 27.55 26.21 27.05 561,554 +0.62(+2.35%)
Sep 08, 2020 26.16 27.31 25.48 26.43 299,282 -0.03(-0.11%)
Sep 04, 2020 26.18 26.80 24.57 26.46 407,900 +0.52(+2.00%)
Sep 03, 2020 26.56 26.57 25.13 25.94 402,064 -0.70(-2.63%)
Sep 02, 2020 26.11 26.95 25.44 26.64 284,802 +0.31(+1.18%)
Sep 01, 2020 28.61 28.82 24.69 26.33 1,049,949 -2.61(-9.02%)
Aug 31, 2020 27.72 29.15 26.99 28.94 1,063,503 +1.64(+6.01%)
Aug 28, 2020 26.59 27.61 26.59 27.30 195,200 +0.59(+2.21%)
Aug 27, 2020 26.94 27.07 26.02 26.71 242,462 -0.29(-1.07%)
Aug 26, 2020 27.40 27.99 26.62 27.00 325,003 -0.34(-1.24%)
Aug 25, 2020 26.01 27.47 25.46 27.34 289,725 +1.41(+5.44%)
Aug 24, 2020 26.46 26.82 25.81 25.93 306,727 -0.47(-1.78%)
Aug 21, 2020 26.78 26.97 25.62 26.40 355,900 -0.55(-2.04%)
Aug 20, 2020 26.90 27.47 26.48 26.95 200,566 -0.19(-0.70%)
Aug 19, 2020 26.63 27.56 25.67 27.14 413,464 +0.82(+3.12%)
Aug 18, 2020 27.06 27.38 25.47 26.32 384,714 -0.71(-2.63%)
Aug 17, 2020 26.41 27.70 26.41 27.03 1,055,388 +0.65(+2.46%)
Aug 14, 2020 27.90 27.90 26.03 26.38 348,900 -1.42(-5.11%)
Aug 13, 2020 26.86 28.03 26.73 27.80 276,235 +1.13(+4.24%)
Aug 12, 2020 26.78 27.03 26.30 26.67 411,103 -0.07(-0.26%)
Aug 11, 2020 28.52 28.52 25.66 26.74 515,983 -1.06(-3.81%)
Aug 10, 2020 27.70 29.36 27.70 27.80 359,318 +0.38(+1.39%)
Aug 07, 2020 27.63 29.20 26.93 27.42 516,000 -0.02(-0.07%)
Aug 06, 2020 27.05 27.66 26.59 27.44 251,864 +0.32(+1.18%)
Aug 05, 2020 27.20 27.68 25.80 27.12 228,540 +0.54(+2.03%)
Aug 04, 2020 26.25 26.77 25.64 26.58 319,450 -0.12(-0.45%)
Aug 03, 2020 24.82 27.81 24.64 26.70 510,531 +1.30(+5.12%)
Jul 31, 2020 25.22 26.13 23.95 25.40 974,800 -1.35(-5.05%)
Jul 30, 2020 25.81 27.63 25.51 26.75 520,467 +0.96(+3.72%)
Jul 29, 2020 25.83 26.11 25.39 25.79 346,563 +0.01(+0.04%)
Jul 28, 2020 26.14 26.55 25.56 25.78 362,136 -0.54(-2.05%)
Jul 27, 2020 25.24 26.50 24.64 26.32 461,448 +1.06(+4.20%)
Jul 24, 2020 25.48 25.96 24.62 25.26 444,000 -0.73(-2.81%)
Jul 23, 2020 26.50 27.43 25.75 25.99 261,857 -0.65(-2.44%)
Jul 22, 2020 25.85 27.25 25.85 26.64 262,446 +0.10(+0.38%)
Jul 21, 2020 28.08 28.29 26.44 26.54 512,468 -1.67(-5.92%)
Jul 20, 2020 28.34 28.72 27.74 28.21 259,642 +0.24(+0.86%)
Jul 17, 2020 27.87 28.42 27.21 27.97 307,300 +0.25(+0.90%)
Jul 16, 2020 28.47 28.68 27.22 27.72 301,903 -1.08(-3.75%)
Jul 15, 2020 29.31 29.58 28.00 28.80 565,315 +0.46(+1.62%)
Jul 14, 2020 28.81 28.81 26.97 28.34 985,812 -0.35(-1.22%)
Jul 13, 2020 30.24 31.34 28.56 28.69 468,366 -1.83(-6.00%)
Jul 10, 2020 30.26 31.87 30.02 30.52 423,100 -0.16(-0.52%)
Jul 09, 2020 31.48 31.79 30.34 30.68 463,836 -0.83(-2.63%)
Jul 08, 2020 30.56 32.18 30.31 31.51 979,874 +1.15(+3.79%)
Jul 07, 2020 29.24 30.75 28.69 30.36 911,901 +1.49(+5.16%)
Jul 06, 2020 30.15 30.33 28.57 28.87 467,330 -0.63(-2.14%)
Jul 02, 2020 29.45 30.58 28.70 29.50 1,021,600 +0.63(+2.18%)
Jul 01, 2020 28.18 29.22 27.91 28.87 1,001,700 +0.95(+3.40%)
Jun 30, 2020 28.07 28.29 27.25 27.92 520,020 -0.36(-1.27%)
Jun 29, 2020 28.18 29.42 27.80 28.28 376,508 +0.29(+1.04%)
Jun 26, 2020 28.79 29.05 27.76 27.99 864,100 -1.13(-3.88%)
Jun 25, 2020 27.83 29.68 27.62 29.12 804,902 +1.07(+3.81%)
Jun 24, 2020 28.49 29.60 27.50 28.05 601,458 -0.47(-1.65%)
Jun 23, 2020 28.86 29.80 28.24 28.52 877,736 +0.09(+0.32%)
Jun 22, 2020 28.81 29.39 25.56 28.43 2,821,227 -0.38(-1.32%)
Jun 19, 2020 26.55 29.56 26.51 28.81 2,983,300 +2.66(+10.17%)
Jun 18, 2020 24.90 26.23 24.48 26.15 959,578 +0.92(+3.65%)
Jun 17, 2020 22.93 25.94 22.87 25.23 1,656,903 +2.48(+10.90%)
Jun 16, 2020 22.57 23.12 21.54 22.75 901,364 +0.57(+2.57%)
Jun 15, 2020 19.92 22.42 19.80 22.18 813,112 +2.15(+10.73%)
Jun 12, 2020 20.20 20.55 19.12 20.03 720,300 +0.21(+1.06%)
Jun 11, 2020 19.24 20.32 18.79 19.82 1,161,938 +0.02(+0.10%)
Jun 10, 2020 20.18 20.85 19.63 19.80 951,014 -0.19(-0.95%)
Jun 09, 2020 19.80 21.26 19.60 19.99 879,764 -0.08(-0.40%)
Jun 08, 2020 19.86 20.63 19.15 20.07 1,058,104 +0.10(+0.50%)
Jun 05, 2020 21.05 21.87 19.62 19.97 1,024,200 -0.51(-2.49%)
Jun 04, 2020 20.61 22.76 20.20 20.48 3,132,804 -0.53(-2.52%)
Jun 03, 2020 21.38 21.73 20.44 21.01 1,021,069 -0.95(-4.33%)
Jun 02, 2020 21.59 22.24 20.70 21.96 995,438 +0.86(+4.08%)
Jun 01, 2020 20.41 22.87 19.30 21.10 2,955,251 +1.86(+9.67%)
May 29, 2020 20.98 21.21 18.43 19.24 3,509,900 -3.76(-16.35%)
May 28, 2020 24.85 25.24 22.67 23.00 1,303,999 -0.14(-0.61%)
May 27, 2020 23.03 23.66 22.26 23.14 1,384,759 -0.50(-2.12%)
May 26, 2020 26.56 26.78 23.40 23.64 1,167,729 -1.73(-6.82%)
May 22, 2020 25.17 25.49 24.55 25.37 754,300 -0.33(-1.28%)
May 21, 2020 26.16 26.25 25.15 25.70 775,007 -0.11(-0.43%)
May 20, 2020 25.49 25.99 24.57 25.81 927,600 +0.74(+2.95%)
May 19, 2020 26.00 26.92 25.01 25.07 896,498 -1.03(-3.95%)
May 18, 2020 26.63 27.41 25.77 26.10 975,682 +0.30(+1.16%)
May 15, 2020 24.55 25.80 24.02 25.80 935,000 +0.83(+3.32%)
May 14, 2020 21.02 26.21 21.01 24.97 3,864,959 -1.53(-5.77%)
May 13, 2020 27.08 28.12 25.31 26.50 3,174,274 -0.65(-2.39%)
May 12, 2020 28.73 29.50 26.32 27.15 9,432,098 +0.83(+3.15%)
May 11, 2020 20.03 27.94 20.01 26.32 19,835,722 +5.98(+29.40%)
May 08, 2020 21.59 22.46 19.24 20.34 5,415,500 -0.39(-1.88%)
May 07, 2020 22.76 25.00 19.85 20.73 22,384,540 -4.42(-17.57%)
May 06, 2020 9.000 27.34 8.310 25.15 85,643,120 +17.55(+230.92%)
May 05, 2020 7.320 7.690 7.290 7.600 379,696 +0.45(+6.29%)
May 04, 2020 6.600 7.170 6.510 7.150 856,834 +0.47(+7.04%)
May 01, 2020 7.200 7.280 6.610 6.680 648,800 -0.52(-7.22%)
Apr 30, 2020 7.240 7.430 7.050 7.200 381,183 -0.11(-1.50%)
Apr 29, 2020 7.520 7.620 7.160 7.310 503,190 +0.08(+1.11%)
Apr 28, 2020 7.740 7.740 7.110 7.230 395,759 -0.36(-4.74%)
Apr 27, 2020 7.440 7.670 7.280 7.590 397,595 +0.30(+4.12%)
Apr 24, 2020 7.280 7.390 6.790 7.290 437,100 +0.10(+1.39%)
Apr 23, 2020 7.120 7.810 7.050 7.190 632,586 +0.10(+1.41%)
Apr 22, 2020 7.420 7.420 6.930 7.090 531,230 -0.12(-1.66%)
Apr 21, 2020 6.850 7.395 6.670 7.210 841,339 +0.21(+3.00%)
Apr 20, 2020 6.300 7.330 6.200 7.000 548,772 +0.55(+8.53%)
Apr 17, 2020 5.460 6.450 5.200 6.450 974,600 +1.25(+24.04%)
Apr 16, 2020 5.570 5.680 5.000 5.200 821,983 -0.34(-6.14%)
Apr 15, 2020 5.590 5.650 5.310 5.540 450,546 -0.28(-4.81%)
Apr 14, 2020 5.730 6.010 5.660 5.820 680,191 +0.09(+1.57%)
Apr 13, 2020 5.770 5.820 5.610 5.730 477,463 -0.03(-0.52%)
Apr 09, 2020 5.490 5.800 5.370 5.760 799,600 +0.41(+7.66%)
Apr 08, 2020 5.410 5.670 5.220 5.350 1,152,922 +0.06(+1.13%)
Apr 07, 2020 5.760 5.880 5.250 5.290 646,210 -0.26(-4.68%)
Apr 06, 2020 5.540 5.800 5.420 5.550 834,847 +0.31(+5.92%)
Apr 03, 2020 5.410 5.490 5.120 5.240 370,800 -0.17(-3.14%)
Apr 02, 2020 5.290 5.440 5.080 5.410 513,390 +0.11(+2.08%)
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.