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

Sutro Biopharma Inc (NQ: STRO )

4.150 +0.220 (+5.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2021 20.52 21.17 20.27 20.51 279,000 -0.40(-1.91%)
Apr 29, 2021 21.14 21.20 20.39 20.91 410,636 -0.07(-0.33%)
Apr 28, 2021 20.41 21.23 20.20 20.98 291,690 +0.40(+1.94%)
Apr 27, 2021 21.04 21.25 20.40 20.58 154,367 -0.42(-2.00%)
Apr 26, 2021 20.41 21.34 20.41 21.00 253,345 +0.72(+3.55%)
Apr 23, 2021 20.80 21.09 20.11 20.28 206,800 -0.34(-1.65%)
Apr 22, 2021 20.25 21.17 19.78 20.62 321,803 +0.36(+1.78%)
Apr 21, 2021 18.74 20.32 18.37 20.26 323,816 +1.53(+8.17%)
Apr 20, 2021 18.57 18.84 17.82 18.73 327,675 +0.05(+0.27%)
Apr 19, 2021 19.55 20.07 18.57 18.68 323,476 -1.33(-6.65%)
Apr 16, 2021 21.17 21.17 19.16 20.01 439,600 -1.34(-6.28%)
Apr 15, 2021 20.28 21.97 20.21 21.35 495,042 +1.43(+7.18%)
Apr 14, 2021 18.99 20.53 18.99 19.92 274,586 +0.77(+4.02%)
Apr 13, 2021 19.50 19.66 18.20 19.15 506,968 -0.15(-0.78%)
Apr 12, 2021 19.74 19.81 18.77 19.30 456,418 -0.80(-3.98%)
Apr 09, 2021 21.35 21.39 19.82 20.10 427,200 -1.17(-5.50%)
Apr 08, 2021 21.62 21.88 20.86 21.27 309,817 -0.04(-0.19%)
Apr 07, 2021 22.93 23.38 21.23 21.31 430,220 -1.50(-6.58%)
Apr 06, 2021 23.88 24.17 22.71 22.81 210,555 -1.01(-4.24%)
Apr 05, 2021 22.95 23.84 22.20 23.82 294,062 +0.35(+1.49%)
Apr 01, 2021 23.01 24.13 22.80 23.47 229,800 +0.71(+3.12%)
Mar 31, 2021 21.34 22.98 20.82 22.76 524,578 +1.72(+8.17%)
Mar 30, 2021 21.12 22.07 20.26 21.04 1,900,823 -0.27(-1.27%)
Mar 29, 2021 22.45 23.14 21.04 21.31 582,706 -1.43(-6.29%)
Mar 26, 2021 23.21 23.93 21.58 22.74 320,700 -0.41(-1.77%)
Mar 25, 2021 22.03 23.48 21.67 23.15 539,034 +0.65(+2.89%)
Mar 24, 2021 23.29 23.70 22.14 22.50 647,315 -0.58(-2.51%)
Mar 23, 2021 24.84 25.21 22.64 23.08 561,991 -1.86(-7.46%)
Mar 22, 2021 25.00 25.78 24.64 24.94 453,793 -0.02(-0.08%)
Mar 19, 2021 25.07 25.89 23.66 24.96 4,191,300 +1.03(+4.30%)
Mar 18, 2021 23.70 24.83 23.50 23.93 719,894 -0.03(-0.13%)
Mar 17, 2021 23.23 23.98 22.32 23.96 671,555 +0.31(+1.31%)
Mar 16, 2021 23.65 24.40 22.64 23.65 270,878 +0.00(+0.00%)
Mar 15, 2021 23.43 24.02 23.16 23.65 318,898 +0.24(+1.03%)
Mar 12, 2021 22.82 23.43 21.87 23.41 235,400 +0.52(+2.27%)
Mar 11, 2021 22.74 23.59 22.18 22.89 370,555 +0.94(+4.28%)
Mar 10, 2021 21.65 22.98 21.02 21.95 826,147 +0.74(+3.49%)
Mar 09, 2021 21.20 22.00 20.93 21.21 414,720 +0.51(+2.46%)
Mar 08, 2021 20.78 21.64 20.16 20.70 371,477 -0.41(-1.94%)
Mar 05, 2021 20.40 21.24 19.04 21.11 606,000 +0.82(+4.04%)
Mar 04, 2021 21.03 21.78 19.69 20.29 696,052 -0.96(-4.52%)
Mar 03, 2021 22.21 23.01 21.14 21.25 421,287 -1.13(-5.05%)
Mar 02, 2021 22.80 23.50 22.11 22.38 311,505 -0.62(-2.70%)
Mar 01, 2021 22.71 23.40 22.22 23.00 329,697 +0.80(+3.60%)
Feb 26, 2021 21.98 22.50 21.01 22.20 340,300 +0.47(+2.16%)
Feb 25, 2021 22.98 23.90 21.48 21.73 299,668 -1.29(-5.60%)
Feb 24, 2021 21.72 23.08 21.69 23.02 445,676 +1.23(+5.64%)
Feb 23, 2021 22.01 22.55 21.09 21.79 737,529 -1.10(-4.81%)
Feb 22, 2021 24.46 25.77 22.68 22.89 534,448 -1.55(-6.34%)
Feb 19, 2021 23.78 24.62 23.76 24.44 354,900 +0.80(+3.38%)
Feb 18, 2021 23.52 24.16 23.18 23.64 301,553 -0.13(-0.55%)
Feb 17, 2021 23.03 23.92 22.81 23.77 256,633 +0.08(+0.34%)
Feb 16, 2021 24.43 24.47 23.57 23.69 188,241 -0.44(-1.82%)
Feb 12, 2021 23.93 24.51 23.55 24.13 219,700 +0.11(+0.46%)
Feb 11, 2021 24.79 25.28 23.84 24.02 343,162 -0.53(-2.16%)
Feb 10, 2021 25.94 26.76 24.34 24.55 304,152 -1.42(-5.47%)
Feb 09, 2021 27.22 27.23 25.57 25.97 454,917 -1.50(-5.46%)
Feb 08, 2021 26.91 28.30 26.65 27.47 482,587 +1.11(+4.21%)
Feb 05, 2021 25.53 26.44 25.08 26.36 496,500 +0.93(+3.66%)
Feb 04, 2021 24.51 25.65 24.06 25.43 442,712 +1.02(+4.18%)
Feb 03, 2021 25.05 25.52 24.05 24.41 385,984 -0.30(-1.21%)
Feb 02, 2021 24.35 25.36 24.09 24.71 487,201 +0.57(+2.36%)
Feb 01, 2021 22.40 24.38 22.09 24.14 487,739 +1.99(+8.98%)
Jan 29, 2021 22.84 22.85 21.41 22.15 524,400 -0.15(-0.67%)
Jan 28, 2021 22.80 23.29 21.94 22.30 532,839 +0.47(+2.15%)
Jan 27, 2021 24.01 24.13 21.21 21.83 1,139,607 -2.84(-11.51%)
Jan 26, 2021 26.05 26.23 24.44 24.67 522,723 -1.38(-5.30%)
Jan 25, 2021 27.70 28.02 25.22 26.05 664,472 -1.49(-5.41%)
Jan 22, 2021 25.62 27.70 24.78 27.54 552,700 +1.37(+5.24%)
Jan 21, 2021 27.00 27.00 25.44 26.17 641,660 -0.16(-0.61%)
Jan 20, 2021 27.34 27.86 25.74 26.33 447,822 -0.67(-2.48%)
Jan 19, 2021 27.25 28.09 26.69 27.00 584,058 -0.03(-0.11%)
Jan 15, 2021 25.75 27.82 25.73 27.03 964,500 +1.10(+4.24%)
Jan 14, 2021 25.58 26.19 25.38 25.93 308,624 +0.56(+2.21%)
Jan 13, 2021 24.96 26.41 24.73 25.37 238,585 +0.19(+0.75%)
Jan 12, 2021 25.90 26.20 24.62 25.18 470,892 -0.54(-2.10%)
Jan 11, 2021 25.30 26.16 24.94 25.72 581,928 -0.28(-1.08%)
Jan 08, 2021 24.30 26.85 24.16 26.00 796,900 +1.60(+6.56%)
Jan 07, 2021 23.84 24.82 23.10 24.40 656,014 +1.60(+7.02%)
Jan 06, 2021 22.00 23.00 21.37 22.80 789,489 +0.81(+3.68%)
Jan 05, 2021 20.75 22.27 20.58 21.99 1,074,887 +1.26(+6.08%)
Jan 04, 2021 21.96 21.96 20.50 20.73 453,409 -0.98(-4.51%)
Dec 31, 2020 21.71 21.71 21.71 236,609 -0.12(-0.55%)
Dec 30, 2020 21.58 22.34 21.41 21.83 236,609 +0.47(+2.20%)
Dec 29, 2020 22.19 22.43 21.03 21.36 444,156 -0.55(-2.51%)
Dec 28, 2020 22.30 22.93 21.80 21.91 298,968 -0.17(-0.77%)
Dec 24, 2020 21.80 22.55 21.60 22.08 165,300 +0.40(+1.85%)
Dec 23, 2020 22.33 22.45 21.56 21.68 380,865 -0.45(-2.03%)
Dec 22, 2020 22.38 22.62 21.76 22.13 605,393 -0.15(-0.67%)
Dec 21, 2020 22.20 22.62 21.24 22.28 578,821 -0.65(-2.83%)
Dec 18, 2020 24.28 24.42 22.79 22.93 1,428,700 -1.05(-4.38%)
Dec 17, 2020 23.10 24.37 22.55 23.98 833,306 +0.76(+3.27%)
Dec 16, 2020 22.41 23.61 21.93 23.22 518,613 +1.07(+4.83%)
Dec 15, 2020 21.97 22.99 21.75 22.15 689,895 +0.42(+1.93%)
Dec 14, 2020 21.73 22.37 21.26 21.73 614,824 +0.60(+2.84%)
Dec 11, 2020 21.35 21.74 19.96 21.13 599,800 -0.21(-0.98%)
Dec 10, 2020 21.82 22.79 20.40 21.34 1,120,962 -0.70(-3.18%)
Dec 09, 2020 23.00 23.39 21.35 22.04 2,905,843 -0.18(-0.81%)
Dec 08, 2020 21.11 22.36 19.61 22.22 1,157,881 +0.32(+1.46%)
Dec 07, 2020 22.80 23.80 21.38 21.90 772,390 -0.75(-3.31%)
Dec 04, 2020 23.37 25.49 21.80 22.65 4,622,600 +5.65(+33.24%)
Dec 03, 2020 16.90 17.59 16.23 17.00 1,176,335 +0.65(+3.98%)
Dec 02, 2020 16.86 16.94 16.15 16.35 516,916 -0.45(-2.68%)
Dec 01, 2020 17.32 17.45 16.64 16.80 336,469 -0.30(-1.75%)
Nov 30, 2020 17.25 17.62 16.78 17.10 641,796 +0.00(+0.00%)
Nov 27, 2020 16.61 17.39 16.54 17.10 586,100 +0.60(+3.64%)
Nov 25, 2020 17.07 17.34 16.10 16.50 337,900 -0.53(-3.11%)
Nov 24, 2020 16.31 17.41 16.10 17.03 323,753 +0.98(+6.11%)
Nov 23, 2020 17.62 17.77 15.97 16.05 254,302 -1.91(-10.63%)
Nov 20, 2020 17.68 18.41 17.52 17.96 271,500 +0.13(+0.73%)
Nov 19, 2020 18.45 18.45 17.31 17.83 266,757 -0.17(-0.94%)
Nov 18, 2020 18.35 19.18 17.89 18.00 255,550 -0.34(-1.85%)
Nov 17, 2020 17.30 19.00 17.23 18.34 682,914 +1.02(+5.89%)
Nov 16, 2020 17.56 17.84 17.11 17.32 193,856 +0.09(+0.52%)
Nov 13, 2020 16.81 17.36 16.70 17.23 187,900 +0.63(+3.80%)
Nov 12, 2020 16.62 16.94 16.20 16.60 180,987 +0.09(+0.55%)
Nov 11, 2020 15.81 16.53 15.71 16.51 151,628 +0.87(+5.56%)
Nov 10, 2020 16.37 16.60 14.69 15.64 494,971 -1.41(-8.27%)
Nov 09, 2020 16.71 17.85 16.68 17.05 547,952 +0.66(+4.00%)
Nov 06, 2020 14.56 17.15 14.56 16.39 853,400 +1.98(+13.78%)
Nov 05, 2020 14.00 15.10 13.75 14.41 264,228 +0.49(+3.52%)
Nov 04, 2020 13.67 13.97 13.17 13.92 188,881 +0.27(+1.98%)
Nov 03, 2020 12.88 13.70 12.88 13.65 158,855 +0.53(+4.04%)
Nov 02, 2020 12.93 13.17 12.61 13.12 106,620 +0.26(+2.02%)
Oct 30, 2020 13.21 13.44 12.30 12.86 112,100 -0.35(-2.65%)
Oct 29, 2020 12.85 13.29 12.55 13.21 460,349 +0.38(+2.96%)
Oct 28, 2020 12.14 12.95 12.03 12.83 723,224 +0.16(+1.26%)
Oct 27, 2020 12.25 12.79 12.25 12.67 36,632 +0.43(+3.51%)
Oct 26, 2020 12.12 12.43 11.99 12.24 108,236 -0.06(-0.49%)
Oct 23, 2020 12.75 12.89 12.18 12.30 138,800 -0.34(-2.69%)
Oct 22, 2020 12.04 12.79 12.04 12.64 75,767 +0.59(+4.90%)
Oct 21, 2020 11.78 12.26 11.78 12.05 213,036 -0.02(-0.17%)
Oct 20, 2020 11.53 12.25 11.53 12.07 90,307 +0.13(+1.09%)
Oct 19, 2020 11.72 12.19 11.68 11.94 106,161 +0.12(+1.02%)
Oct 16, 2020 11.91 12.21 11.60 11.82 138,600 -0.08(-0.67%)
Oct 15, 2020 12.01 12.32 11.82 11.90 147,003 -0.33(-2.70%)
Oct 14, 2020 11.98 12.40 11.50 12.23 87,077 +0.29(+2.43%)
Oct 13, 2020 11.94 12.17 11.54 11.94 99,622 -0.10(-0.83%)
Oct 12, 2020 11.97 12.30 11.89 12.04 298,945 +0.18(+1.52%)
Oct 09, 2020 11.82 11.99 11.35 11.86 149,200 +0.12(+1.02%)
Oct 08, 2020 11.43 11.88 11.18 11.74 239,515 +0.49(+4.36%)
Oct 07, 2020 10.84 11.33 10.64 11.25 183,945 +0.58(+5.44%)
Oct 06, 2020 10.89 11.13 10.56 10.67 217,043 -0.17(-1.57%)
Oct 05, 2020 10.30 10.87 10.29 10.84 647,868 +0.68(+6.69%)
Oct 02, 2020 10.00 10.22 9.830 10.16 105,200 -0.01(-0.10%)
Oct 01, 2020 10.10 10.35 9.734 10.17 255,275 +0.12(+1.19%)
Sep 30, 2020 10.24 10.34 9.750 10.05 238,391 -0.24(-2.33%)
Sep 29, 2020 10.31 10.45 10.03 10.29 214,898 -0.02(-0.19%)
Sep 28, 2020 10.41 10.80 10.09 10.31 228,980 +0.01(+0.10%)
Sep 25, 2020 10.23 10.54 9.850 10.30 162,800 -0.02(-0.19%)
Sep 24, 2020 10.31 10.55 10.11 10.32 149,828 -0.03(-0.29%)
Sep 23, 2020 11.00 11.00 10.30 10.35 300,877 -0.65(-5.91%)
Sep 22, 2020 11.15 11.47 10.88 11.00 245,099 +0.01(+0.09%)
Sep 21, 2020 11.65 11.90 10.80 10.99 390,878 -0.87(-7.34%)
Sep 18, 2020 11.16 12.60 11.03 11.86 1,899,600 +0.77(+6.94%)
Sep 17, 2020 10.98 11.33 10.78 11.09 218,864 +0.08(+0.73%)
Sep 16, 2020 10.86 11.21 10.77 11.01 321,543 -0.14(-1.26%)
Sep 15, 2020 11.00 11.41 10.94 11.15 421,416 +0.25(+2.29%)
Sep 14, 2020 10.91 11.50 10.55 10.90 1,240,721 +0.71(+6.92%)
Sep 11, 2020 10.99 11.07 10.13 10.20 479,500 -0.80(-7.32%)
Sep 10, 2020 10.90 11.25 10.34 11.00 1,936,793 -2.15(-16.35%)
Sep 09, 2020 12.89 13.32 12.75 13.15 501,403 +0.40(+3.14%)
Sep 08, 2020 12.36 12.90 12.25 12.75 317,882 +0.21(+1.67%)
Sep 04, 2020 12.79 13.00 12.40 12.54 454,300 -0.46(-3.54%)
Sep 03, 2020 12.22 13.91 12.00 13.00 2,503,867 +1.73(+15.35%)
Sep 02, 2020 10.25 11.31 9.980 11.27 1,093,462 +1.17(+11.58%)
Sep 01, 2020 10.07 10.25 9.761 10.10 679,866 +0.09(+0.90%)
Aug 31, 2020 9.580 10.20 9.428 10.01 204,192 +0.35(+3.62%)
Aug 28, 2020 9.270 9.690 9.150 9.660 89,400 +0.49(+5.34%)
Aug 27, 2020 9.340 9.470 9.041 9.170 69,449 -0.17(-1.82%)
Aug 26, 2020 8.930 9.400 8.800 9.340 61,992 +0.39(+4.36%)
Aug 25, 2020 9.000 9.170 8.835 8.950 95,892 +0.08(+0.90%)
Aug 24, 2020 8.950 8.990 8.540 8.870 94,968 +0.06(+0.68%)
Aug 21, 2020 8.940 9.000 8.750 8.810 46,800 -0.08(-0.90%)
Aug 20, 2020 9.140 9.220 8.750 8.890 66,299 -0.35(-3.79%)
Aug 19, 2020 9.280 9.480 9.030 9.240 101,765 +0.01(+0.11%)
Aug 18, 2020 9.000 9.360 8.930 9.230 133,766 +0.23(+2.56%)
Aug 17, 2020 8.610 9.300 8.450 9.000 147,916 +0.46(+5.39%)
Aug 14, 2020 8.750 9.000 8.460 8.540 90,500 -0.21(-2.40%)
Aug 13, 2020 8.920 9.630 8.600 8.750 2,228,502 -0.17(-1.91%)
Aug 12, 2020 8.650 9.100 8.617 8.920 376,413 +0.42(+4.94%)
Aug 11, 2020 8.460 9.110 8.380 8.500 148,377 +0.10(+1.19%)
Aug 10, 2020 8.620 8.670 8.250 8.400 72,790 -0.16(-1.87%)
Aug 07, 2020 8.570 8.770 8.435 8.560 141,200 +0.01(+0.12%)
Aug 06, 2020 9.070 9.070 8.240 8.550 85,654 +0.13(+1.54%)
Aug 05, 2020 8.540 8.540 8.360 8.420 68,904 -0.07(-0.82%)
Aug 04, 2020 8.390 8.500 8.250 8.490 55,718 +0.06(+0.71%)
Aug 03, 2020 7.840 8.500 7.770 8.430 51,452 +0.66(+8.49%)
Jul 31, 2020 8.110 8.110 7.270 7.770 158,400 -0.20(-2.51%)
Jul 30, 2020 7.850 8.070 7.850 7.970 66,013 -0.06(-0.75%)
Jul 29, 2020 8.260 8.260 7.765 8.030 47,308 -0.11(-1.35%)
Jul 28, 2020 8.250 8.400 8.100 8.140 20,385 -0.17(-2.05%)
Jul 27, 2020 8.110 8.330 7.950 8.310 112,922 +0.27(+3.36%)
Jul 24, 2020 8.150 8.430 7.920 8.040 57,900 -0.18(-2.19%)
Jul 23, 2020 8.300 8.450 8.070 8.220 84,488 -0.10(-1.20%)
Jul 22, 2020 8.270 8.450 8.030 8.320 85,667 +0.04(+0.48%)
Jul 21, 2020 8.860 9.080 8.260 8.280 68,729 -0.46(-5.26%)
Jul 20, 2020 9.170 9.205 8.600 8.740 79,404 -0.35(-3.85%)
Jul 17, 2020 9.070 9.290 8.770 9.090 232,100 +0.01(+0.11%)
Jul 16, 2020 9.870 9.870 8.550 9.080 273,438 +0.18(+2.02%)
Jul 15, 2020 8.820 9.200 8.800 8.900 87,293 +0.16(+1.83%)
Jul 14, 2020 8.460 8.790 8.350 8.740 49,917 +0.24(+2.82%)
Jul 13, 2020 9.090 9.090 8.440 8.500 107,453 -0.52(-5.76%)
Jul 10, 2020 8.760 9.260 8.760 9.020 181,300 +0.29(+3.32%)
Jul 09, 2020 8.430 8.940 8.270 8.730 107,181 +0.26(+3.07%)
Jul 08, 2020 8.350 8.650 8.040 8.470 243,557 +0.07(+0.83%)
Jul 07, 2020 8.260 8.780 8.260 8.400 110,396 +0.05(+0.66%)
Jul 06, 2020 7.600 8.460 7.440 8.345 154,503 +0.91(+12.16%)
Jul 02, 2020 7.930 7.930 7.330 7.440 302,000 -0.33(-4.25%)
Jul 01, 2020 7.780 8.060 7.435 7.770 102,211 +0.01(+0.13%)
Jun 30, 2020 7.870 7.870 7.270 7.760 279,085 -0.11(-1.40%)
Jun 29, 2020 7.400 7.940 7.100 7.870 498,163 +0.63(+8.70%)
Jun 26, 2020 8.380 8.392 7.060 7.240 990,500 -1.14(-13.60%)
Jun 25, 2020 8.280 8.610 8.190 8.380 111,483 +0.13(+1.58%)
Jun 24, 2020 8.920 9.170 8.210 8.250 125,894 -0.73(-8.13%)
Jun 23, 2020 9.370 9.575 8.960 8.980 83,732 -0.26(-2.81%)
Jun 22, 2020 9.340 9.710 9.180 9.240 162,782 -0.02(-0.22%)
Jun 19, 2020 10.00 10.21 9.130 9.260 555,500 -0.69(-6.93%)
Jun 18, 2020 9.770 10.29 9.770 9.950 540,833 +0.08(+0.81%)
Jun 17, 2020 9.610 9.990 9.500 9.870 295,933 +0.28(+2.92%)
Jun 16, 2020 9.880 9.880 9.450 9.590 194,948 -0.01(-0.10%)
Jun 15, 2020 8.810 9.870 8.775 9.600 228,275 +0.72(+8.11%)
Jun 12, 2020 8.940 9.150 8.610 8.880 150,000 +0.34(+3.98%)
Jun 11, 2020 9.720 9.915 8.490 8.540 155,704 -1.32(-13.39%)
Jun 10, 2020 9.920 9.990 9.750 9.860 122,038 -0.02(-0.20%)
Jun 09, 2020 10.00 10.11 9.770 9.880 121,045 -0.06(-0.60%)
Jun 08, 2020 9.890 10.22 9.750 9.940 104,453 +0.11(+1.12%)
Jun 05, 2020 10.18 10.18 9.710 9.830 91,000 -0.13(-1.31%)
Jun 04, 2020 10.05 10.20 9.795 9.960 54,632 -0.22(-2.16%)
Jun 03, 2020 10.27 10.38 10.10 10.18 75,430 +0.07(+0.69%)
Jun 02, 2020 10.05 10.30 9.722 10.11 58,226 +0.13(+1.30%)
Jun 01, 2020 10.01 10.14 9.680 9.980 69,806 -0.03(-0.30%)
May 29, 2020 9.640 10.10 9.390 10.01 43,300 +0.41(+4.27%)
May 28, 2020 9.760 9.870 9.380 9.600 72,298 -0.08(-0.83%)
May 27, 2020 9.710 9.785 9.130 9.680 44,539 -0.05(-0.51%)
May 26, 2020 10.06 10.15 9.680 9.730 76,143 -0.11(-1.12%)
May 22, 2020 9.500 9.880 9.030 9.840 71,900 +0.33(+3.47%)
May 21, 2020 9.973 9.973 9.290 9.510 89,461 -0.58(-5.75%)
May 20, 2020 10.15 10.15 9.860 10.09 85,981 +0.03(+0.30%)
May 19, 2020 9.610 10.13 9.610 10.06 322,373 +0.39(+4.03%)
May 18, 2020 9.090 9.700 8.900 9.670 84,538 +0.65(+7.21%)
May 15, 2020 8.780 9.070 8.520 9.020 105,200 +0.87(+10.67%)
May 14, 2020 8.660 8.660 7.810 8.150 120,014 -0.65(-7.39%)
May 13, 2020 9.010 9.054 8.664 8.800 50,453 -0.06(-0.68%)
May 12, 2020 8.800 9.400 8.500 8.860 1,161,357 -1.25(-12.36%)
May 11, 2020 9.660 10.50 9.410 10.11 49,353 +0.29(+2.95%)
May 08, 2020 9.860 9.930 9.580 9.820 29,500 +0.20(+2.08%)
May 07, 2020 9.740 9.980 9.420 9.620 26,240 +0.06(+0.63%)
May 06, 2020 9.710 9.780 9.421 9.560 16,119 +0.04(+0.42%)
May 05, 2020 9.660 10.18 9.420 9.520 36,029 -0.14(-1.45%)
May 04, 2020 9.320 10.02 9.310 9.660 137,098 +0.18(+1.90%)
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.