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

Foghorn Therapeutics Inc (NQ: FHTX )

5.510 -0.300 (-5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2022 12.01 12.89 11.52 11.59 56,080 -0.66(-5.39%)
Apr 28, 2022 11.77 12.32 11.04 12.25 99,789 +0.65(+5.60%)
Apr 27, 2022 11.86 12.31 11.51 11.60 67,314 -0.24(-2.03%)
Apr 26, 2022 12.80 12.98 11.83 11.84 47,543 -1.08(-8.36%)
Apr 25, 2022 12.22 13.01 12.22 12.92 53,113 +0.25(+1.97%)
Apr 22, 2022 12.69 12.94 11.82 12.67 50,098 -0.11(-0.86%)
Apr 21, 2022 13.40 13.69 12.69 12.78 91,542 -0.51(-3.84%)
Apr 20, 2022 13.39 13.43 12.80 13.29 38,623 -0.08(-0.60%)
Apr 19, 2022 13.33 13.65 12.86 13.37 61,614 +0.09(+0.68%)
Apr 18, 2022 14.27 14.38 12.95 13.28 96,244 -1.30(-8.92%)
Apr 14, 2022 15.32 15.32 14.38 14.58 59,852 -0.62(-4.08%)
Apr 13, 2022 15.02 15.30 14.23 15.20 97,706 +0.44(+2.98%)
Apr 12, 2022 15.18 15.37 14.11 14.76 100,899 -0.03(-0.20%)
Apr 11, 2022 15.50 15.50 14.55 14.79 69,035 -1.02(-6.45%)
Apr 08, 2022 16.94 17.27 15.62 15.81 76,436 -1.03(-6.12%)
Apr 07, 2022 16.51 17.10 15.68 16.84 130,471 +0.31(+1.88%)
Apr 06, 2022 16.08 16.65 15.53 16.53 64,667 +0.35(+2.16%)
Apr 05, 2022 16.37 16.99 16.06 16.18 98,537 -0.21(-1.28%)
Apr 04, 2022 15.98 16.67 15.57 16.39 119,014 +0.51(+3.21%)
Apr 01, 2022 15.14 16.00 15.14 15.88 105,668 +0.65(+4.27%)
Mar 31, 2022 14.65 15.48 14.65 15.23 80,524 +0.52(+3.54%)
Mar 30, 2022 14.66 15.46 14.66 14.71 68,056 -0.27(-1.80%)
Mar 29, 2022 14.41 15.15 14.41 14.98 91,939 +0.77(+5.42%)
Mar 28, 2022 15.09 15.27 14.09 14.21 107,850 -0.88(-5.83%)
Mar 25, 2022 15.51 15.61 15.03 15.09 98,136 -0.40(-2.58%)
Mar 24, 2022 15.81 15.81 14.92 15.49 79,853 +0.22(+1.44%)
Mar 23, 2022 14.22 16.00 14.22 15.27 291,655 +1.09(+7.69%)
Mar 22, 2022 13.54 14.52 13.54 14.18 400,720 +0.71(+5.27%)
Mar 21, 2022 14.18 14.22 13.44 13.47 187,529 -0.70(-4.94%)
Mar 18, 2022 12.97 14.35 12.88 14.17 272,039 +1.20(+9.25%)
Mar 17, 2022 11.66 13.29 11.66 12.97 213,815 +1.19(+10.10%)
Mar 16, 2022 11.35 12.13 11.28 11.78 135,245 +0.57(+5.08%)
Mar 15, 2022 10.72 11.24 10.54 11.21 172,815 +0.50(+4.67%)
Mar 14, 2022 10.49 11.63 10.49 10.71 175,024 -0.02(-0.19%)
Mar 11, 2022 9.900 11.55 9.900 10.73 382,989 +1.05(+10.85%)
Mar 10, 2022 9.530 9.780 9.260 9.680 107,817 +0.18(+1.89%)
Mar 09, 2022 9.080 9.850 9.080 9.500 482,093 +0.63(+7.10%)
Mar 08, 2022 8.900 9.340 8.380 8.870 165,285 -0.13(-1.44%)
Mar 07, 2022 9.020 9.500 8.915 9.000 345,687 +0.00(+0.00%)
Mar 04, 2022 8.670 9.120 8.580 9.000 192,805 +0.11(+1.24%)
Mar 03, 2022 10.11 10.27 8.705 8.890 356,351 -1.11(-11.10%)
Mar 02, 2022 10.17 10.17 9.380 10.00 94,572 -0.21(-2.06%)
Mar 01, 2022 9.570 10.30 9.260 10.21 277,776 +0.60(+6.24%)
Feb 28, 2022 9.660 10.33 9.510 9.610 144,335 -0.18(-1.84%)
Feb 25, 2022 9.760 10.02 9.700 9.790 162,159 +0.04(+0.41%)
Feb 24, 2022 9.500 9.920 9.480 9.750 367,368 +0.01(+0.10%)
Feb 23, 2022 10.41 10.41 9.590 9.740 103,324 -0.56(-5.44%)
Feb 22, 2022 10.43 10.61 10.13 10.30 147,319 -0.22(-2.09%)
Feb 18, 2022 10.52 0 -0.51(-4.62%)
Feb 17, 2022 11.90 12.15 10.97 11.03 100,782 -0.92(-7.70%)
Feb 16, 2022 12.46 12.65 11.82 11.95 66,941 -0.55(-4.40%)
Feb 15, 2022 13.03 13.03 12.28 12.50 104,437 -0.04(-0.32%)
Feb 14, 2022 12.75 13.02 12.19 12.54 91,934 -0.42(-3.24%)
Feb 11, 2022 13.13 13.63 12.74 12.96 68,201 -0.22(-1.67%)
Feb 10, 2022 13.78 13.99 12.95 13.18 78,102 -0.43(-3.16%)
Feb 09, 2022 13.62 13.94 13.36 13.61 93,143 +0.11(+0.81%)
Feb 08, 2022 13.33 13.59 12.80 13.50 71,886 +0.03(+0.22%)
Feb 07, 2022 13.61 14.19 13.34 13.47 84,009 -0.15(-1.10%)
Feb 04, 2022 13.32 13.80 13.14 13.62 102,863 +0.08(+0.59%)
Feb 03, 2022 14.16 13.54 86,123 -0.54(-3.84%)
Feb 02, 2022 15.03 15.08 13.90 14.08 64,276 -1.00(-6.63%)
Feb 01, 2022 15.47 15.88 14.51 15.08 96,619 -0.30(-1.95%)
Jan 31, 2022 13.97 15.38 81,021 +1.35(+9.62%)
Jan 28, 2022 13.70 14.12 12.68 14.03 127,147 +0.19(+1.37%)
Jan 27, 2022 15.31 15.34 13.78 13.84 108,221 -1.03(-6.93%)
Jan 26, 2022 15.62 16.29 14.80 14.87 92,788 -0.32(-2.11%)
Jan 25, 2022 14.98 15.77 14.50 15.19 124,164 -0.21(-1.36%)
Jan 24, 2022 14.93 15.51 14.28 15.40 204,936 +0.20(+1.32%)
Jan 21, 2022 15.02 15.64 14.79 15.20 76,269 -0.06(-0.39%)
Jan 20, 2022 16.25 16.49 15.17 15.26 106,695 -0.70(-4.39%)
Jan 19, 2022 16.74 16.74 15.23 15.96 290,623 -0.65(-3.91%)
Jan 18, 2022 17.24 18.28 16.53 16.61 210,185 -1.00(-5.68%)
Jan 14, 2022 17.61 0 +0.95(+5.70%)
Jan 13, 2022 17.63 17.79 16.61 16.66 113,524 -0.95(-5.39%)
Jan 12, 2022 19.12 19.48 17.55 17.61 109,158 -1.50(-7.85%)
Jan 11, 2022 18.14 19.23 17.76 19.11 176,541 +0.84(+4.60%)
Jan 10, 2022 17.91 18.34 17.12 18.27 154,545 +0.22(+1.22%)
Jan 07, 2022 18.81 19.55 17.10 18.05 320,513 -0.76(-4.04%)
Jan 06, 2022 19.10 20.32 18.76 18.81 147,269 -1.24(-6.18%)
Jan 05, 2022 21.48 22.30 18.92 20.05 322,849 -2.05(-9.28%)
Jan 04, 2022 20.65 22.73 20.58 22.10 171,982 +1.38(+6.66%)
Jan 03, 2022 22.87 24.34 20.25 20.72 304,732 -2.15(-9.40%)
Dec 31, 2021 22.33 23.85 22.05 22.87 200,426 +0.63(+2.83%)
Dec 30, 2021 21.52 22.40 20.89 22.24 186,518 +0.53(+2.44%)
Dec 29, 2021 20.11 21.77 20.11 21.71 250,342 +1.45(+7.16%)
Dec 28, 2021 21.43 21.43 19.67 20.26 141,999 -0.92(-4.34%)
Dec 27, 2021 21.44 21.44 20.77 21.18 147,136 -0.02(-0.09%)
Dec 23, 2021 21.74 21.84 21.10 21.20 186,441 -0.66(-3.02%)
Dec 22, 2021 20.13 22.00 19.54 21.86 291,078 +1.73(+8.59%)
Dec 21, 2021 19.80 20.32 19.00 20.13 275,526 +0.69(+3.55%)
Dec 20, 2021 18.54 19.63 17.34 19.44 464,651 +0.35(+1.83%)
Dec 17, 2021 18.07 19.79 17.94 19.09 1,646,219 +1.16(+6.47%)
Dec 16, 2021 17.65 18.43 17.11 17.93 229,876 +0.33(+1.87%)
Dec 15, 2021 17.40 19.04 16.60 17.60 1,067,044 +0.39(+2.27%)
Dec 14, 2021 17.54 18.33 16.37 17.21 1,938,347 -1.37(-7.37%)
Dec 13, 2021 18.11 18.87 15.26 18.58 23,693,846 +6.59(+54.96%)
Dec 10, 2021 10.71 12.35 10.69 11.99 90,023 +0.49(+4.26%)
Dec 09, 2021 11.21 12.40 10.99 11.50 51,819 -0.04(-0.35%)
Dec 08, 2021 10.76 12.02 10.50 11.54 54,923 +0.69(+6.36%)
Dec 07, 2021 11.25 11.51 10.76 10.85 66,051 +0.06(+0.56%)
Dec 06, 2021 11.22 11.22 10.48 10.79 75,237 -0.25(-2.26%)
Dec 03, 2021 11.40 11.40 10.33 11.04 31,194 -0.23(-2.04%)
Dec 02, 2021 11.13 12.20 10.64 11.27 39,105 +0.25(+2.27%)
Dec 01, 2021 11.95 12.18 10.80 11.02 68,137 -0.55(-4.75%)
Nov 30, 2021 12.29 12.29 11.00 11.57 57,560 -0.81(-6.54%)
Nov 29, 2021 13.89 13.89 12.25 12.38 76,244 -1.23(-9.04%)
Nov 26, 2021 13.74 14.55 12.56 13.61 96,814 -0.60(-4.22%)
Nov 24, 2021 12.36 14.55 11.80 14.21 95,204 +1.76(+14.14%)
Nov 23, 2021 12.10 12.50 11.21 12.45 99,041 +0.35(+2.89%)
Nov 22, 2021 13.94 14.00 12.00 12.10 76,270 -1.58(-11.55%)
Nov 19, 2021 13.79 14.01 13.00 13.68 53,110 +0.02(+0.15%)
Nov 18, 2021 13.33 13.96 13.26 13.66 45,760 +0.29(+2.17%)
Nov 17, 2021 13.42 13.85 13.13 13.37 22,318 -0.18(-1.33%)
Nov 16, 2021 13.47 13.63 13.42 13.55 28,026 -0.08(-0.59%)
Nov 15, 2021 14.60 14.60 13.40 13.63 50,872 -1.00(-6.84%)
Nov 12, 2021 13.92 14.66 13.88 14.63 33,005 +0.79(+5.71%)
Nov 11, 2021 13.68 13.91 13.40 13.84 20,323 +0.01(+0.07%)
Nov 10, 2021 13.41 13.84 13.83 31,900 +0.39(+2.90%)
Nov 09, 2021 13.28 13.77 13.08 13.44 25,710 -0.01(-0.07%)
Nov 08, 2021 13.73 14.00 13.14 13.45 17,111 -0.36(-2.61%)
Nov 05, 2021 13.63 14.06 13.46 13.81 46,261 +0.26(+1.92%)
Nov 04, 2021 13.40 13.88 12.58 13.55 41,528 +0.05(+0.37%)
Nov 03, 2021 13.53 13.90 12.65 13.50 73,194 +0.00(+0.00%)
Nov 02, 2021 12.58 13.52 12.43 13.50 79,912 +0.96(+7.66%)
Nov 01, 2021 13.12 13.38 12.00 12.54 79,238 -0.15(-1.18%)
Oct 29, 2021 12.44 13.70 12.32 12.69 126,397 +0.29(+2.34%)
Oct 28, 2021 12.60 12.75 12.28 12.40 31,412 -0.16(-1.27%)
Oct 27, 2021 12.70 12.82 12.04 12.56 59,468 -0.14(-1.10%)
Oct 26, 2021 12.40 12.70 51,132 +0.25(+2.01%)
Oct 25, 2021 12.57 13.06 12.24 12.45 119,609 -0.25(-1.97%)
Oct 22, 2021 12.49 12.87 12.13 12.70 27,061 +0.31(+2.50%)
Oct 21, 2021 12.68 12.92 12.10 12.39 26,875 -0.21(-1.67%)
Oct 20, 2021 12.53 12.81 12.19 12.60 30,441 +0.29(+2.36%)
Oct 19, 2021 11.83 12.37 11.71 12.31 46,763 +0.52(+4.41%)
Oct 18, 2021 12.43 12.43 11.72 11.79 34,377 -0.59(-4.77%)
Oct 15, 2021 12.74 12.91 12.33 12.38 57,175 +0.08(+0.65%)
Oct 14, 2021 12.12 12.49 12.00 12.30 39,526 +0.21(+1.74%)
Oct 13, 2021 12.33 12.58 12.00 12.09 49,429 -0.26(-2.11%)
Oct 12, 2021 12.65 12.65 11.93 12.35 71,584 -0.28(-2.22%)
Oct 11, 2021 13.22 13.57 12.50 12.63 35,521 -0.64(-4.82%)
Oct 08, 2021 13.68 13.82 13.00 13.27 29,820 -0.32(-2.35%)
Oct 07, 2021 13.19 13.89 13.19 13.59 31,331 +0.32(+2.41%)
Oct 06, 2021 13.36 13.75 12.36 13.27 18,518 -0.35(-2.57%)
Oct 05, 2021 13.40 13.69 13.18 13.62 49,303 +0.06(+0.44%)
Oct 04, 2021 14.22 14.43 13.50 13.56 35,687 -0.72(-5.04%)
Oct 01, 2021 13.86 14.59 13.75 14.28 52,268 +0.35(+2.51%)
Sep 30, 2021 13.65 13.94 13.47 13.93 49,367 +0.44(+3.26%)
Sep 29, 2021 14.14 14.14 13.33 13.49 46,227 -0.54(-3.85%)
Sep 28, 2021 14.60 15.00 13.65 14.03 37,890 -0.63(-4.30%)
Sep 27, 2021 14.20 15.00 13.50 14.66 61,095 +0.46(+3.24%)
Sep 24, 2021 14.92 15.59 13.86 14.20 167,379 -0.82(-5.46%)
Sep 23, 2021 14.25 15.19 14.01 15.02 60,685 +0.68(+4.74%)
Sep 22, 2021 14.18 14.46 13.65 14.34 55,252 +0.17(+1.20%)
Sep 21, 2021 13.57 14.26 13.50 14.17 91,411 +0.67(+4.96%)
Sep 20, 2021 13.21 13.88 12.78 13.50 70,058 +0.27(+2.04%)
Sep 17, 2021 13.20 14.09 12.88 13.23 374,630 +0.16(+1.22%)
Sep 16, 2021 12.60 13.54 12.60 13.07 97,554 +0.35(+2.75%)
Sep 15, 2021 12.31 13.49 12.05 12.72 50,147 +0.31(+2.50%)
Sep 14, 2021 12.76 13.93 12.28 12.41 49,748 -0.15(-1.19%)
Sep 13, 2021 13.92 13.92 12.50 12.56 55,004 -1.36(-9.77%)
Sep 10, 2021 12.99 14.48 12.99 13.92 142,115 +1.04(+8.07%)
Sep 09, 2021 12.80 13.10 12.50 12.88 65,974 +0.08(+0.63%)
Sep 08, 2021 13.30 13.30 12.72 12.80 72,271 -0.44(-3.32%)
Sep 07, 2021 13.53 13.90 13.05 13.24 124,345 -0.44(-3.22%)
Sep 03, 2021 13.67 13.73 13.40 13.68 23,332 +0.04(+0.29%)
Sep 02, 2021 13.42 13.91 13.08 13.64 77,208 +0.20(+1.49%)
Sep 01, 2021 13.03 13.53 12.08 13.44 82,764 +0.46(+3.54%)
Aug 31, 2021 12.17 13.05 11.69 12.98 90,972 +0.75(+6.13%)
Aug 30, 2021 12.06 12.94 12.01 12.23 95,652 +0.12(+0.99%)
Aug 27, 2021 11.26 12.11 11.15 12.11 102,758 +0.86(+7.64%)
Aug 26, 2021 10.70 11.78 10.70 11.25 131,948 +0.59(+5.53%)
Aug 25, 2021 10.60 11.02 10.01 10.66 125,725 +0.16(+1.52%)
Aug 24, 2021 10.86 11.00 10.41 10.50 79,182 -0.28(-2.60%)
Aug 23, 2021 10.48 11.00 10.48 10.78 77,691 +0.45(+4.36%)
Aug 20, 2021 9.840 10.96 9.650 10.33 87,240 +0.39(+3.92%)
Aug 19, 2021 9.700 10.04 9.038 9.940 65,028 +0.26(+2.69%)
Aug 18, 2021 10.00 10.39 9.635 9.680 35,314 -0.31(-3.10%)
Aug 17, 2021 9.350 10.21 9.350 9.990 80,406 +0.50(+5.27%)
Aug 16, 2021 9.540 10.00 9.210 9.490 46,078 -0.07(-0.73%)
Aug 13, 2021 9.750 9.930 9.510 9.560 50,036 -0.26(-2.65%)
Aug 12, 2021 8.880 10.23 8.880 9.820 65,624 +0.84(+9.35%)
Aug 11, 2021 8.360 8.980 8.124 8.980 83,549 +0.65(+7.80%)
Aug 10, 2021 8.390 8.440 8.010 8.330 62,876 -0.06(-0.72%)
Aug 09, 2021 8.530 8.640 8.320 8.390 30,213 -0.10(-1.18%)
Aug 06, 2021 8.750 9.260 8.310 8.490 51,699 -0.12(-1.39%)
Aug 05, 2021 8.620 8.850 8.370 8.610 34,960 -0.01(-0.12%)
Aug 04, 2021 8.710 8.960 8.150 8.620 66,230 -0.07(-0.81%)
Aug 03, 2021 8.990 8.990 8.270 8.690 55,609 -0.24(-2.69%)
Aug 02, 2021 9.130 9.270 8.840 8.930 37,260 -0.14(-1.54%)
Jul 30, 2021 9.430 9.578 8.880 9.070 43,649 -0.33(-3.51%)
Jul 29, 2021 9.480 9.640 9.360 9.400 166,961 -0.05(-0.53%)
Jul 28, 2021 9.470 9.660 9.360 9.450 67,013 +0.02(+0.21%)
Jul 27, 2021 9.480 9.550 9.360 9.430 103,731 -0.06(-0.63%)
Jul 26, 2021 9.780 9.840 9.360 9.490 24,730 -0.18(-1.86%)
Jul 23, 2021 9.610 9.810 9.360 9.670 37,227 +0.01(+0.10%)
Jul 22, 2021 9.940 10.01 9.600 9.660 17,529 -0.34(-3.40%)
Jul 21, 2021 9.810 10.04 9.810 10.00 32,899 +0.13(+1.32%)
Jul 20, 2021 9.440 9.990 9.200 9.870 87,397 +0.35(+3.68%)
Jul 19, 2021 9.650 9.710 9.170 9.520 68,859 -0.09(-0.94%)
Jul 16, 2021 9.580 9.730 9.248 9.610 48,857 +0.17(+1.80%)
Jul 15, 2021 9.090 9.510 9.040 9.440 24,698 +0.27(+2.94%)
Jul 14, 2021 9.350 9.360 9.010 9.170 43,416 -0.23(-2.45%)
Jul 13, 2021 9.810 9.830 9.200 9.400 72,805 -0.40(-4.08%)
Jul 12, 2021 10.34 10.57 9.750 9.800 37,141 -0.53(-5.13%)
Jul 09, 2021 10.22 10.46 9.920 10.33 39,108 +0.10(+0.98%)
Jul 08, 2021 10.20 10.37 9.760 10.23 140,049 -0.20(-1.92%)
Jul 07, 2021 10.63 11.29 10.28 10.43 127,954 -0.12(-1.14%)
Jul 06, 2021 10.19 10.78 10.14 10.55 250,376 +0.36(+3.53%)
Jul 02, 2021 10.71 11.44 10.17 10.19 105,302 -0.46(-4.32%)
Jul 01, 2021 10.77 10.92 10.55 10.65 116,824 -0.02(-0.19%)
Jun 30, 2021 10.10 10.74 10.10 10.67 121,023 +0.66(+6.59%)
Jun 29, 2021 10.04 10.25 9.700 10.01 64,106 -0.04(-0.40%)
Jun 28, 2021 10.26 10.59 10.00 10.05 104,056 -0.24(-2.33%)
Jun 25, 2021 11.28 11.42 10.20 10.29 1,638,665 -1.01(-8.94%)
Jun 24, 2021 10.24 11.52 10.24 11.30 157,860 +1.06(+10.35%)
Jun 23, 2021 10.33 10.49 10.11 10.24 124,129 -0.07(-0.68%)
Jun 22, 2021 10.53 10.60 10.03 10.31 110,422 -0.32(-3.01%)
Jun 21, 2021 10.30 10.72 10.09 10.63 155,113 +0.23(+2.21%)
Jun 18, 2021 10.35 10.65 9.320 10.40 672,257 +0.00(+0.00%)
Jun 17, 2021 11.10 11.49 10.34 10.40 189,296 -0.76(-6.81%)
Jun 16, 2021 12.27 12.40 10.76 11.16 185,400 -0.83(-6.92%)
Jun 15, 2021 11.85 12.15 11.55 11.99 95,882 +0.05(+0.42%)
Jun 14, 2021 11.71 11.99 11.59 11.94 162,475 +0.12(+1.02%)
Jun 11, 2021 12.18 12.18 11.57 11.82 72,550 -0.31(-2.56%)
Jun 10, 2021 11.75 12.39 11.70 12.13 94,748 +0.43(+3.68%)
Jun 09, 2021 10.97 11.85 10.45 11.70 102,865 +0.81(+7.44%)
Jun 08, 2021 10.63 11.00 10.63 10.89 49,492 +0.21(+1.97%)
Jun 07, 2021 10.57 11.14 10.39 10.68 113,493 +0.12(+1.14%)
Jun 04, 2021 10.34 11.00 10.06 10.56 86,758 +0.21(+2.03%)
Jun 03, 2021 10.96 10.96 10.19 10.35 73,013 -0.62(-5.65%)
Jun 02, 2021 11.39 11.39 10.79 10.97 52,786 -0.18(-1.61%)
Jun 01, 2021 10.51 11.21 10.38 11.15 91,880 +0.74(+7.11%)
May 28, 2021 10.18 10.59 10.11 10.41 81,048 +0.32(+3.17%)
May 27, 2021 10.15 10.43 9.740 10.09 55,593 -0.06(-0.59%)
May 26, 2021 9.830 10.63 9.700 10.15 103,031 +0.40(+4.10%)
May 25, 2021 10.13 10.19 9.750 9.750 44,656 -0.36(-3.56%)
May 24, 2021 9.860 10.23 9.860 10.11 52,421 +0.03(+0.30%)
May 21, 2021 10.04 10.59 9.910 10.08 111,802 -0.06(-0.59%)
May 20, 2021 9.320 10.18 9.210 10.14 82,983 +0.82(+8.80%)
May 19, 2021 9.790 9.980 9.220 9.320 61,626 -0.44(-4.51%)
May 18, 2021 9.790 10.03 9.510 9.760 70,182 +0.11(+1.14%)
May 17, 2021 9.750 10.15 9.480 9.650 66,562 -0.03(-0.31%)
May 14, 2021 9.990 10.11 9.620 9.680 39,657 -0.31(-3.10%)
May 13, 2021 9.960 10.17 9.570 9.990 63,936 +0.12(+1.22%)
May 12, 2021 9.820 10.09 9.820 9.870 95,240 +0.05(+0.51%)
May 11, 2021 9.850 10.25 9.810 9.820 89,224 +0.00(+0.00%)
May 10, 2021 9.860 10.05 9.810 9.820 174,101 -0.04(-0.41%)
May 07, 2021 10.19 10.33 9.790 9.860 44,190 -0.33(-3.24%)
May 06, 2021 10.25 10.27 10.06 10.19 59,498 -0.16(-1.55%)
May 05, 2021 10.32 10.58 10.26 10.35 57,355 +0.00(+0.00%)
May 04, 2021 10.45 10.56 10.27 10.35 66,317 -0.26(-2.45%)
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.