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

Dynavax Technologies (NQ: DVAX )

11.21 +0.04 (+0.36%)
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 (%)
May 31, 2017 5.650 5.650 5.350 5.500 659,112 -0.10(-1.79%)
May 30, 2017 5.700 5.800 5.500 5.600 557,288 -0.10(-1.75%)
May 26, 2017 5.750 5.790 5.550 5.700 1,131,272 +0.15(+2.70%)
May 25, 2017 5.600 5.600 5.500 5.550 194,982 +0.00(+0.00%)
May 24, 2017 5.650 5.650 5.500 5.550 339,567 -0.05(-0.89%)
May 23, 2017 5.500 5.633 5.400 5.600 442,730 +0.10(+1.82%)
May 22, 2017 5.500 5.600 5.350 5.500 596,338 +0.00(+0.00%)
May 19, 2017 5.550 5.625 5.400 5.500 356,136 -0.10(-1.79%)
May 18, 2017 5.500 5.725 5.500 5.600 685,270 +0.05(+0.90%)
May 17, 2017 5.550 5.650 5.475 5.550 481,128 -0.05(-0.89%)
May 16, 2017 5.600 5.625 5.500 5.600 338,431 +0.00(+0.00%)
May 15, 2017 5.650 5.700 5.550 5.600 751,575 +0.00(+0.00%)
May 12, 2017 5.500 5.650 5.400 5.600 894,776 +0.05(+0.90%)
May 11, 2017 5.550 5.625 5.450 5.550 607,211 -0.05(-0.89%)
May 10, 2017 5.500 5.650 5.450 5.600 610,885 +0.05(+0.90%)
May 09, 2017 5.400 5.750 5.350 5.550 746,670 +0.15(+2.78%)
May 08, 2017 5.300 5.500 5.150 5.400 635,640 -0.10(-1.82%)
May 05, 2017 5.500 5.575 5.350 5.500 442,980 +0.00(+0.00%)
May 04, 2017 5.550 5.600 5.350 5.500 350,233 +0.00(+0.00%)
May 03, 2017 5.450 5.600 5.400 5.500 383,837 +0.00(+0.00%)
May 02, 2017 5.550 5.600 5.300 5.500 805,547 -0.05(-0.90%)
May 01, 2017 5.600 5.625 5.500 5.550 316,621 +0.00(+0.00%)
Apr 28, 2017 5.700 5.700 5.450 5.550 617,313 -0.10(-1.77%)
Apr 27, 2017 5.800 5.800 5.500 5.650 817,748 -0.10(-1.74%)
Apr 26, 2017 5.800 5.950 5.650 5.750 1,052,136 -0.05(-0.86%)
Apr 25, 2017 5.700 5.900 5.600 5.800 1,510,256 +0.15(+2.65%)
Apr 24, 2017 5.650 5.725 5.505 5.650 1,688,911 +0.05(+0.89%)
Apr 21, 2017 5.600 5.650 5.400 5.600 609,935 +0.00(+0.00%)
Apr 20, 2017 5.700 5.750 5.550 5.600 948,670 -0.05(-0.88%)
Apr 19, 2017 5.600 5.750 5.475 5.650 957,685 +0.10(+1.80%)
Apr 18, 2017 5.550 5.625 5.350 5.550 1,011,333 +0.00(+0.00%)
Apr 17, 2017 5.600 5.700 5.500 5.550 1,596,163 -0.05(-0.89%)
Apr 13, 2017 5.450 5.650 5.450 5.600 1,100,189 +0.15(+2.75%)
Apr 12, 2017 5.200 5.500 5.150 5.450 759,502 +0.25(+4.81%)
Apr 11, 2017 5.200 5.350 5.050 5.200 633,339 -0.05(-0.95%)
Apr 10, 2017 5.300 5.500 5.175 5.250 749,953 +0.00(+0.00%)
Apr 07, 2017 5.350 5.350 5.100 5.250 1,275,558 -0.10(-1.87%)
Apr 06, 2017 5.150 5.400 5.000 5.350 1,668,876 +0.20(+3.88%)
Apr 05, 2017 5.450 5.550 5.150 5.150 1,750,610 -0.35(-6.36%)
Apr 04, 2017 5.800 5.800 5.400 5.500 1,790,812 -0.35(-5.98%)
Apr 03, 2017 6.400 6.500 5.750 5.850 2,376,402 -0.10(-1.68%)
Mar 31, 2017 6.050 6.100 5.900 5.950 1,291,275 -0.10(-1.65%)
Mar 30, 2017 6.050 6.125 5.950 6.050 1,050,299 +0.00(+0.00%)
Mar 29, 2017 6.000 6.250 6.000 6.050 999,863 +0.05(+0.83%)
Mar 28, 2017 6.100 6.125 5.900 6.000 596,329 -0.05(-0.83%)
Mar 27, 2017 5.900 6.230 5.850 6.050 1,507,872 +0.05(+0.83%)
Mar 24, 2017 6.000 6.000 5.900 6.000 669,969 +0.05(+0.84%)
Mar 23, 2017 5.850 6.000 5.750 5.950 674,857 +0.15(+2.59%)
Mar 22, 2017 5.700 5.900 5.550 5.800 542,815 +0.15(+2.65%)
Mar 21, 2017 5.950 6.100 5.650 5.650 830,014 -0.35(-5.83%)
Mar 20, 2017 5.750 6.125 5.600 6.000 1,011,617 +0.25(+4.35%)
Mar 17, 2017 5.850 6.000 5.750 5.750 778,275 -0.15(-2.54%)
Mar 16, 2017 5.800 6.025 5.750 5.900 564,621 +0.15(+2.61%)
Mar 15, 2017 5.850 5.850 5.650 5.750 638,564 +0.00(+0.00%)
Mar 14, 2017 6.000 6.050 5.650 5.750 1,038,125 -0.25(-4.17%)
Mar 13, 2017 6.000 6.600 5.850 6.000 1,331,504 +0.10(+1.69%)
Mar 10, 2017 5.950 6.000 5.795 5.900 690,260 +0.00(+0.00%)
Mar 09, 2017 5.850 6.025 5.750 5.900 636,539 +0.05(+0.85%)
Mar 08, 2017 5.800 6.050 5.700 5.850 1,058,710 +0.00(+0.00%)
Mar 07, 2017 5.900 6.050 5.650 5.850 1,212,461 -0.10(-1.68%)
Mar 06, 2017 6.150 6.316 5.850 5.950 1,326,270 -0.30(-4.80%)
Mar 03, 2017 6.400 6.400 5.850 6.250 3,054,220 -0.20(-3.10%)
Mar 02, 2017 6.700 7.150 6.225 6.450 4,852,556 -0.45(-6.52%)
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.