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:

Dynavax Technologies (NQ: DVAX )

12.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 9.950 10.03 9.700 9.850 2,309,768 -0.02(-0.20%)
Jun 29, 2021 9.270 9.950 9.260 9.870 2,626,656 +0.58(+6.24%)
Jun 28, 2021 9.350 9.480 9.250 9.290 1,128,295 +0.09(+0.98%)
Jun 25, 2021 9.420 9.480 9.180 9.200 3,371,984 -0.22(-2.34%)
Jun 24, 2021 9.300 9.510 9.240 9.420 2,011,997 +0.17(+1.84%)
Jun 23, 2021 8.900 9.275 8.850 9.250 2,004,043 +0.30(+3.35%)
Jun 22, 2021 9.270 9.290 8.805 8.950 2,919,009 -0.31(-3.35%)
Jun 21, 2021 9.030 9.390 8.960 9.260 2,295,047 +0.33(+3.70%)
Jun 18, 2021 8.960 9.185 8.810 8.930 2,917,843 -0.11(-1.22%)
Jun 17, 2021 8.860 9.100 8.770 9.040 2,894,565 +0.18(+2.03%)
Jun 16, 2021 8.830 9.005 8.500 8.860 2,895,147 -0.03(-0.34%)
Jun 15, 2021 9.050 9.050 8.402 8.890 2,637,691 -0.13(-1.44%)
Jun 14, 2021 9.170 9.320 8.970 9.020 2,396,299 -0.16(-1.74%)
Jun 11, 2021 9.320 9.330 8.905 9.180 1,295,501 -0.11(-1.18%)
Jun 10, 2021 9.200 9.560 9.085 9.290 1,828,262 +0.20(+2.20%)
Jun 09, 2021 9.170 9.300 9.020 9.090 1,790,894 -0.04(-0.44%)
Jun 08, 2021 9.100 9.200 8.770 9.130 1,458,966 +0.17(+1.90%)
Jun 07, 2021 8.740 9.090 8.640 8.960 2,017,077 +0.30(+3.46%)
Jun 04, 2021 8.620 8.720 8.460 8.660 1,000,351 +0.10(+1.17%)
Jun 03, 2021 8.330 8.630 8.210 8.560 1,748,205 +0.14(+1.66%)
Jun 02, 2021 8.100 8.430 8.020 8.420 1,772,302 +0.31(+3.82%)
Jun 01, 2021 8.280 8.410 8.080 8.110 1,788,269 -0.09(-1.10%)
May 28, 2021 8.350 8.490 8.150 8.200 1,401,090 -0.11(-1.32%)
May 27, 2021 8.010 8.400 7.980 8.310 3,128,031 +0.45(+5.73%)
May 26, 2021 7.650 7.870 7.620 7.860 1,404,322 +0.23(+3.01%)
May 25, 2021 7.790 7.870 7.620 7.630 1,031,066 -0.09(-1.17%)
May 24, 2021 7.820 7.841 7.600 7.720 1,774,828 +0.01(+0.13%)
May 21, 2021 7.930 7.960 7.700 7.710 1,270,005 -0.12(-1.53%)
May 20, 2021 7.810 7.955 7.680 7.830 1,748,525 +0.18(+2.35%)
May 19, 2021 7.500 7.710 7.390 7.650 1,252,434 -0.05(-0.65%)
May 18, 2021 7.860 8.040 7.680 7.700 2,070,138 -0.06(-0.77%)
May 17, 2021 7.420 7.905 7.420 7.760 2,366,048 -0.04(-0.51%)
May 14, 2021 7.400 7.865 7.360 7.800 3,411,147 +0.47(+6.41%)
May 13, 2021 7.370 7.550 7.140 7.330 4,265,456 +0.08(+1.10%)
May 12, 2021 7.340 7.650 7.230 7.250 3,995,697 -0.27(-3.59%)
May 11, 2021 7.650 7.730 7.090 7.520 6,984,570 -0.38(-4.81%)
May 10, 2021 9.260 9.260 7.780 7.900 12,819,600 -1.91(-19.47%)
May 07, 2021 9.090 10.09 8.880 9.810 3,327,979 +0.93(+10.47%)
May 06, 2021 8.790 8.973 8.480 8.880 3,509,004 -0.06(-0.67%)
May 05, 2021 9.420 9.420 8.870 8.940 2,089,590 -0.30(-3.25%)
May 04, 2021 9.700 9.700 9.190 9.240 1,838,317 -0.50(-5.13%)
May 03, 2021 10.11 10.11 9.600 9.740 2,056,932 -0.24(-2.40%)
Apr 30, 2021 10.05 10.46 9.885 9.980 2,296,800 -0.48(-4.59%)
Apr 29, 2021 10.49 10.56 10.28 10.46 1,256,544 +0.13(+1.26%)
Apr 28, 2021 10.12 10.53 10.00 10.33 1,922,329 +0.21(+2.08%)
Apr 27, 2021 9.910 10.42 9.790 10.12 2,001,352 +0.22(+2.22%)
Apr 26, 2021 9.660 9.990 9.580 9.900 1,865,280 +0.31(+3.23%)
Apr 23, 2021 9.560 9.770 9.430 9.590 1,640,000 +0.05(+0.52%)
Apr 22, 2021 9.390 9.670 8.920 9.540 3,071,006 +0.15(+1.60%)
Apr 21, 2021 9.040 9.580 8.990 9.390 3,291,148 +0.45(+5.03%)
Apr 20, 2021 10.83 10.83 8.760 8.940 7,654,602 -1.95(-17.91%)
Apr 19, 2021 10.84 11.84 10.76 10.89 4,884,257 -0.10(-0.91%)
Apr 16, 2021 10.82 11.20 10.60 10.99 2,400,700 +0.13(+1.20%)
Apr 15, 2021 10.32 11.04 10.21 10.86 3,307,482 +0.72(+7.10%)
Apr 14, 2021 9.970 10.56 9.930 10.14 2,467,450 +0.18(+1.81%)
Apr 13, 2021 10.19 10.59 9.740 9.960 1,843,805 -0.11(-1.09%)
Apr 12, 2021 10.08 10.08 9.580 10.07 1,697,050 +0.00(+0.00%)
Apr 09, 2021 9.900 10.11 9.710 10.07 1,278,700 +0.10(+1.00%)
Apr 08, 2021 9.930 10.00 9.620 9.970 1,493,372 +0.13(+1.32%)
Apr 07, 2021 10.02 10.16 9.800 9.840 1,446,781 -0.28(-2.77%)
Apr 06, 2021 10.05 10.50 10.00 10.12 3,066,640 +0.28(+2.85%)
Apr 05, 2021 9.810 9.850 9.540 9.840 1,818,130 +0.11(+1.13%)
Apr 01, 2021 9.900 10.12 9.620 9.730 1,527,800 -0.10(-1.02%)
Mar 31, 2021 9.410 9.990 9.300 9.830 2,011,041 +0.51(+5.47%)
Mar 30, 2021 9.570 9.570 9.180 9.320 1,576,774 -0.20(-2.10%)
Mar 29, 2021 9.980 9.990 9.410 9.520 2,147,782 -0.64(-6.30%)
Mar 26, 2021 10.33 10.56 9.830 10.16 1,888,800 -0.12(-1.17%)
Mar 25, 2021 9.200 10.30 9.110 10.28 2,876,880 +0.67(+6.97%)
Mar 24, 2021 10.30 10.49 9.600 9.610 3,530,231 -0.51(-5.04%)
Mar 23, 2021 10.81 10.97 10.00 10.12 3,382,940 -0.87(-7.92%)
Mar 22, 2021 10.19 11.45 10.16 10.99 5,831,545 +0.96(+9.57%)
Mar 19, 2021 9.850 10.24 9.760 10.03 9,339,900 +0.28(+2.87%)
Mar 18, 2021 10.03 10.59 9.700 9.750 2,876,211 -0.52(-5.06%)
Mar 17, 2021 9.690 10.36 9.580 10.27 2,355,017 +0.39(+3.95%)
Mar 16, 2021 10.24 10.29 9.710 9.880 2,707,923 -0.33(-3.23%)
Mar 15, 2021 9.710 10.44 9.550 10.21 3,704,341 +0.63(+6.58%)
Mar 12, 2021 9.600 9.920 9.470 9.580 2,983,100 -0.11(-1.14%)
Mar 11, 2021 9.630 9.700 9.250 9.690 2,480,553 +0.30(+3.19%)
Mar 10, 2021 9.270 9.610 9.130 9.390 2,216,798 +0.25(+2.74%)
Mar 09, 2021 8.590 9.280 8.590 9.140 2,777,236 +0.64(+7.53%)
Mar 08, 2021 8.210 8.770 8.210 8.500 2,854,002 +0.28(+3.34%)
Mar 05, 2021 8.550 8.600 7.300 8.225 5,194,700 -0.25(-2.89%)
Mar 04, 2021 8.420 8.670 7.930 8.470 3,588,837 -0.02(-0.24%)
Mar 03, 2021 8.600 8.830 8.310 8.490 3,055,218 -0.15(-1.74%)
Mar 02, 2021 8.950 9.030 8.620 8.640 2,496,640 -0.26(-2.92%)
Mar 01, 2021 9.150 9.190 8.670 8.900 3,523,315 +0.15(+1.71%)
Feb 26, 2021 9.190 10.10 8.635 8.750 9,849,800 +0.59(+7.23%)
Feb 25, 2021 9.280 9.650 8.150 8.160 4,662,005 -1.22(-13.01%)
Feb 24, 2021 9.120 9.410 8.750 9.380 2,247,630 +0.30(+3.30%)
Feb 23, 2021 8.870 9.210 8.340 9.080 4,079,058 -0.52(-5.42%)
Feb 22, 2021 10.06 10.35 9.580 9.600 3,726,336 -0.47(-4.67%)
Feb 19, 2021 9.600 11.00 9.520 10.07 8,668,500 +0.55(+5.78%)
Feb 18, 2021 9.560 9.800 9.320 9.520 3,620,793 -0.30(-3.05%)
Feb 17, 2021 9.720 9.970 9.550 9.820 3,463,988 +0.04(+0.41%)
Feb 16, 2021 9.940 10.01 9.490 9.780 3,786,764 +0.04(+0.41%)
Feb 12, 2021 9.610 10.06 9.322 9.740 3,506,600 +0.21(+2.20%)
Feb 11, 2021 9.750 10.17 9.340 9.530 4,538,932 -0.29(-2.95%)
Feb 10, 2021 10.70 10.94 9.600 9.820 6,563,695 -0.78(-7.36%)
Feb 09, 2021 11.05 11.19 10.42 10.60 5,980,391 -0.58(-5.19%)
Feb 08, 2021 9.730 11.25 9.550 11.18 10,344,302 +1.70(+17.93%)
Feb 05, 2021 9.710 10.11 9.370 9.480 4,803,800 -0.11(-1.15%)
Feb 04, 2021 9.610 10.08 8.970 9.590 10,162,930 +0.18(+1.91%)
Feb 03, 2021 9.130 9.530 8.610 9.410 8,465,103 -0.05(-0.53%)
Feb 02, 2021 10.36 10.71 8.210 9.460 25,187,098 -0.81(-7.89%)
Feb 01, 2021 7.370 11.69 7.060 10.27 107,036,952 +3.96(+62.76%)
Jan 29, 2021 6.020 6.750 5.900 6.310 6,121,300 +0.41(+6.95%)
Jan 28, 2021 6.220 6.570 5.860 5.900 3,330,368 -0.24(-3.91%)
Jan 27, 2021 6.010 6.730 5.880 6.140 5,256,071 -0.03(-0.49%)
Jan 26, 2021 6.560 6.570 6.070 6.170 4,421,432 -0.38(-5.80%)
Jan 25, 2021 5.220 6.570 5.220 6.550 12,048,249 +1.33(+25.48%)
Jan 22, 2021 5.000 5.260 4.989 5.220 3,023,700 +0.18(+3.57%)
Jan 21, 2021 5.080 5.130 4.930 5.040 2,051,078 -0.08(-1.56%)
Jan 20, 2021 5.150 5.210 4.990 5.120 1,690,185 +0.02(+0.39%)
Jan 19, 2021 5.150 5.320 5.070 5.100 2,581,391 -0.03(-0.58%)
Jan 15, 2021 5.150 5.530 5.120 5.130 3,677,200 -0.01(-0.19%)
Jan 14, 2021 5.080 5.260 5.010 5.140 2,418,084 +0.05(+0.98%)
Jan 13, 2021 5.170 5.220 5.010 5.090 1,899,592 -0.06(-1.17%)
Jan 12, 2021 4.910 5.170 4.910 5.150 2,149,097 +0.23(+4.67%)
Jan 11, 2021 4.920 5.080 4.780 4.920 1,760,526 -0.07(-1.40%)
Jan 08, 2021 4.880 5.030 4.790 4.990 2,390,000 +0.09(+1.84%)
Jan 07, 2021 4.630 4.950 4.610 4.900 3,045,127 +0.30(+6.52%)
Jan 06, 2021 4.560 4.770 4.510 4.600 2,147,077 +0.03(+0.66%)
Jan 05, 2021 4.580 4.640 4.470 4.570 1,926,645 -0.05(-1.08%)
Jan 04, 2021 4.510 4.690 4.360 4.620 2,751,659 +0.17(+3.82%)
Dec 31, 2020 4.450 4.450 4.450 2,412,013 -0.45(-9.18%)
Dec 30, 2020 4.730 4.950 4.720 4.900 2,412,013 +0.20(+4.26%)
Dec 29, 2020 4.960 5.030 4.660 4.700 3,358,023 -0.20(-4.08%)
Dec 28, 2020 5.310 5.420 4.890 4.900 3,522,089 -0.38(-7.20%)
Dec 24, 2020 5.560 5.600 5.230 5.280 2,137,100 -0.32(-5.71%)
Dec 23, 2020 5.120 5.630 4.980 5.600 4,449,823 +0.49(+9.59%)
Dec 22, 2020 5.250 5.260 4.910 5.110 2,785,309 -0.12(-2.29%)
Dec 21, 2020 4.960 5.270 4.940 5.230 3,074,293 +0.17(+3.36%)
Dec 18, 2020 4.980 5.140 4.820 5.060 7,324,300 +0.13(+2.64%)
Dec 17, 2020 4.640 4.950 4.620 4.930 2,207,337 +0.30(+6.48%)
Dec 16, 2020 4.890 4.930 4.610 4.630 3,057,803 -0.27(-5.51%)
Dec 15, 2020 5.210 5.210 4.860 4.900 3,192,706 -0.27(-5.22%)
Dec 14, 2020 5.080 5.300 4.930 5.170 4,160,129 +0.21(+4.23%)
Dec 11, 2020 4.710 4.990 4.710 4.960 3,372,100 +0.39(+8.53%)
Dec 10, 2020 4.520 4.670 4.450 4.570 2,703,719 -0.07(-1.51%)
Dec 09, 2020 4.930 4.970 4.500 4.640 2,812,647 -0.24(-4.92%)
Dec 08, 2020 4.760 4.890 4.650 4.880 2,174,843 +0.13(+2.74%)
Dec 07, 2020 5.100 5.100 4.700 4.750 3,373,995 -0.41(-7.95%)
Dec 04, 2020 5.400 5.420 4.930 5.160 3,903,000 -0.01(-0.19%)
Dec 03, 2020 5.270 5.330 5.140 5.170 1,723,646 -0.08(-1.52%)
Dec 02, 2020 5.180 5.280 5.010 5.250 2,163,321 -0.01(-0.19%)
Dec 01, 2020 5.250 5.850 5.230 5.260 6,105,068 +0.18(+3.54%)
Nov 30, 2020 4.800 5.100 4.790 5.080 4,216,205 +0.29(+6.05%)
Nov 27, 2020 4.300 4.800 4.290 4.790 3,434,000 +0.54(+12.71%)
Nov 25, 2020 4.190 4.330 4.120 4.250 1,717,000 +0.10(+2.41%)
Nov 24, 2020 4.200 4.280 4.060 4.150 1,998,895 -0.05(-1.19%)
Nov 23, 2020 4.420 4.450 4.140 4.200 2,975,588 -0.22(-4.98%)
Nov 20, 2020 4.420 4.490 4.300 4.420 1,858,500 -0.03(-0.67%)
Nov 19, 2020 4.380 4.580 4.370 4.450 1,334,666 +0.07(+1.60%)
Nov 18, 2020 4.620 4.620 4.350 4.380 2,589,822 -0.23(-4.99%)
Nov 17, 2020 4.350 4.670 4.150 4.610 3,572,829 +0.20(+4.54%)
Nov 16, 2020 4.190 4.470 4.110 4.410 3,639,772 +0.25(+6.01%)
Nov 13, 2020 4.100 4.240 4.045 4.160 2,129,800 +0.12(+2.97%)
Nov 12, 2020 4.340 4.350 3.980 4.040 3,791,277 -0.39(-8.80%)
Nov 11, 2020 4.090 4.440 4.040 4.430 2,844,139 +0.27(+6.49%)
Nov 10, 2020 4.020 4.220 3.790 4.160 4,087,801 +0.28(+7.22%)
Nov 09, 2020 4.300 4.370 3.850 3.880 3,435,216 -0.27(-6.51%)
Nov 06, 2020 4.400 4.510 4.070 4.150 4,057,700 +0.02(+0.48%)
Nov 05, 2020 4.320 4.320 4.010 4.130 3,026,664 +0.00(+0.00%)
Nov 04, 2020 3.980 4.360 3.980 4.130 3,606,586 +0.13(+3.25%)
Nov 03, 2020 3.790 4.020 3.690 4.000 2,433,894 +0.24(+6.38%)
Nov 02, 2020 3.810 3.810 3.660 3.760 1,180,536 +0.03(+0.80%)
Oct 30, 2020 3.820 3.900 3.670 3.730 1,818,400 -0.17(-4.36%)
Oct 29, 2020 3.730 3.990 3.580 3.900 2,902,706 +0.15(+4.00%)
Oct 28, 2020 3.780 3.840 3.630 3.750 2,413,644 -0.12(-3.10%)
Oct 27, 2020 3.940 3.950 3.780 3.870 2,140,394 -0.06(-1.53%)
Oct 26, 2020 4.140 4.220 3.850 3.930 3,726,700 -0.23(-5.53%)
Oct 23, 2020 4.200 4.250 4.070 4.160 2,083,600 -0.04(-0.95%)
Oct 22, 2020 4.170 4.380 4.060 4.200 2,522,454 +0.03(+0.72%)
Oct 21, 2020 4.140 4.250 4.020 4.170 2,826,730 +0.03(+0.72%)
Oct 20, 2020 4.300 4.350 4.030 4.140 3,122,608 -0.12(-2.82%)
Oct 19, 2020 4.470 4.470 4.220 4.260 2,606,619 -0.18(-4.05%)
Oct 16, 2020 4.650 4.679 4.400 4.440 2,734,000 -0.17(-3.69%)
Oct 15, 2020 4.520 4.640 4.390 4.610 2,026,644 +0.02(+0.44%)
Oct 14, 2020 5.200 5.230 4.550 4.590 5,507,902 -0.60(-11.56%)
Oct 13, 2020 4.870 5.220 4.820 5.190 5,472,891 +0.55(+11.85%)
Oct 12, 2020 4.490 4.660 4.380 4.640 2,230,139 +0.20(+4.50%)
Oct 09, 2020 4.680 4.720 4.425 4.440 2,033,300 -0.17(-3.69%)
Oct 08, 2020 4.660 4.770 4.610 4.610 1,870,060 +0.00(+0.00%)
Oct 07, 2020 4.420 4.690 4.410 4.610 1,812,050 +0.20(+4.54%)
Oct 06, 2020 4.600 4.660 4.350 4.410 2,116,318 -0.12(-2.65%)
Oct 05, 2020 4.290 4.530 4.280 4.530 2,215,252 +0.31(+7.35%)
Oct 02, 2020 4.100 4.335 4.070 4.220 1,999,900 +0.01(+0.24%)
Oct 01, 2020 4.300 4.460 4.170 4.210 2,590,428 -0.11(-2.55%)
Sep 30, 2020 4.400 4.490 4.260 4.320 2,656,227 -0.08(-1.82%)
Sep 29, 2020 4.350 4.460 4.310 4.400 1,357,485 +0.04(+0.92%)
Sep 28, 2020 4.520 4.540 4.260 4.360 2,184,721 -0.12(-2.68%)
Sep 25, 2020 4.330 4.555 4.302 4.480 3,325,600 +0.16(+3.70%)
Sep 24, 2020 4.500 4.500 4.220 4.320 3,904,516 -0.21(-4.64%)
Sep 23, 2020 4.950 4.980 4.510 4.530 3,680,224 -0.39(-7.93%)
Sep 22, 2020 5.050 5.160 4.860 4.920 2,657,427 -0.16(-3.15%)
Sep 21, 2020 5.310 5.410 5.030 5.080 3,819,073 -0.35(-6.45%)
Sep 18, 2020 5.690 5.800 5.350 5.430 12,384,700 -0.21(-3.72%)
Sep 17, 2020 5.390 5.930 5.330 5.640 3,805,322 +0.23(+4.25%)
Sep 16, 2020 5.310 5.560 5.290 5.410 2,530,171 +0.06(+1.12%)
Sep 15, 2020 5.750 5.930 5.300 5.350 4,379,626 -0.33(-5.81%)
Sep 14, 2020 5.450 5.970 5.350 5.680 8,962,448 +0.67(+13.37%)
Sep 11, 2020 5.020 5.100 4.890 5.010 1,797,200 +0.01(+0.20%)
Sep 10, 2020 4.980 5.250 4.820 5.000 3,514,951 -0.01(-0.20%)
Sep 09, 2020 4.820 5.230 4.680 5.010 5,946,316 +0.19(+3.94%)
Sep 08, 2020 4.800 4.980 4.570 4.820 2,545,204 -0.06(-1.23%)
Sep 04, 2020 5.210 5.310 4.520 4.880 4,927,500 -0.41(-7.75%)
Sep 03, 2020 5.600 5.710 5.150 5.290 3,694,548 -0.37(-6.54%)
Sep 02, 2020 5.470 5.680 5.110 5.660 3,547,690 +0.09(+1.62%)
Sep 01, 2020 5.920 6.000 5.380 5.570 4,216,862 -0.41(-6.86%)
Aug 31, 2020 5.950 6.130 5.780 5.980 4,614,355 +0.24(+4.18%)
Aug 28, 2020 5.990 6.060 5.680 5.740 5,733,200 -0.26(-4.33%)
Aug 27, 2020 6.220 6.290 5.950 6.000 3,041,098 -0.24(-3.85%)
Aug 26, 2020 6.250 6.390 6.090 6.240 2,408,669 -0.08(-1.27%)
Aug 25, 2020 5.940 6.450 5.780 6.320 3,783,911 +0.31(+5.16%)
Aug 24, 2020 6.370 6.440 5.840 6.010 5,330,848 -0.48(-7.40%)
Aug 21, 2020 6.700 6.700 6.370 6.490 4,197,100 -0.21(-3.13%)
Aug 20, 2020 6.440 6.830 6.260 6.700 4,860,219 +0.21(+3.24%)
Aug 19, 2020 6.600 6.660 6.460 6.490 2,432,906 -0.13(-1.96%)
Aug 18, 2020 7.170 7.170 6.450 6.620 4,956,229 -0.48(-6.76%)
Aug 17, 2020 6.720 7.270 6.550 7.100 6,461,993 +0.38(+5.65%)
Aug 14, 2020 6.860 7.000 6.530 6.720 3,394,000 -0.09(-1.32%)
Aug 13, 2020 7.010 7.020 6.630 6.810 4,245,275 -0.08(-1.16%)
Aug 12, 2020 7.240 7.240 6.350 6.890 10,229,117 -0.19(-2.68%)
Aug 11, 2020 7.640 7.730 6.940 7.080 4,526,723 -0.71(-9.11%)
Aug 10, 2020 7.900 8.060 7.600 7.790 3,302,805 +0.01(+0.13%)
Aug 07, 2020 8.150 8.234 7.080 7.780 8,205,200 -1.04(-11.79%)
Aug 06, 2020 8.900 9.100 8.630 8.820 3,107,030 -0.17(-1.89%)
Aug 05, 2020 9.190 9.690 8.730 8.990 7,015,678 +0.00(+0.00%)
Aug 04, 2020 9.000 9.100 8.520 8.990 4,288,948 +0.03(+0.33%)
Aug 03, 2020 8.200 9.020 7.930 8.960 6,978,814 +0.85(+10.48%)
Jul 31, 2020 8.360 8.490 7.840 8.110 4,322,900 -0.28(-3.34%)
Jul 30, 2020 7.780 8.550 7.720 8.390 4,900,051 +0.42(+5.27%)
Jul 29, 2020 8.620 8.700 7.700 7.970 6,452,304 -0.64(-7.43%)
Jul 28, 2020 9.270 9.280 8.350 8.610 7,069,143 -0.73(-7.82%)
Jul 27, 2020 9.080 9.750 9.020 9.340 8,945,391 +0.46(+5.18%)
Jul 24, 2020 9.830 9.860 8.800 8.880 7,274,100 -1.24(-12.25%)
Jul 23, 2020 10.25 10.78 9.920 10.12 6,544,083 -0.03(-0.30%)
Jul 22, 2020 10.00 10.32 9.720 10.15 5,299,773 -0.07(-0.68%)
Jul 21, 2020 11.58 11.69 9.960 10.22 9,740,462 -1.48(-12.65%)
Jul 20, 2020 11.75 12.44 11.22 11.70 7,335,399 +0.33(+2.90%)
Jul 17, 2020 9.500 12.19 9.500 11.37 26,794,300 +1.88(+19.81%)
Jul 16, 2020 9.660 9.830 9.020 9.490 6,065,422 +0.13(+1.39%)
Jul 15, 2020 9.090 9.420 9.010 9.360 4,415,526 +0.17(+1.85%)
Jul 14, 2020 8.720 9.200 8.460 9.190 5,062,461 +0.68(+7.99%)
Jul 13, 2020 8.720 9.200 8.480 8.510 4,089,129 -0.15(-1.73%)
Jul 10, 2020 9.110 9.180 8.520 8.660 4,322,200 -0.52(-5.66%)
Jul 09, 2020 9.450 9.760 9.080 9.180 4,616,494 -0.22(-2.34%)
Jul 08, 2020 9.000 9.630 8.930 9.400 8,391,259 +0.58(+6.58%)
Jul 07, 2020 8.440 9.080 8.300 8.820 4,143,636 +0.35(+4.13%)
Jul 06, 2020 8.700 8.760 8.230 8.470 3,373,365 -0.20(-2.31%)
Jul 02, 2020 8.310 8.800 8.160 8.670 4,324,700 +0.36(+4.33%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.