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:

Applied Dna Scns (NQ: APDN )

6.810 USD +1.380 (+25.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 6.830 7.020 6.775 6.870 65,900 -0.07(-1.01%)
Apr 29, 2021 7.000 7.090 6.730 6.940 53,900 -0.04(-0.57%)
Apr 28, 2021 6.890 6.980 6.730 6.980 65,139 +0.11(+1.60%)
Apr 27, 2021 6.980 7.000 6.700 6.870 61,832 -0.02(-0.29%)
Apr 26, 2021 6.760 6.960 6.720 6.890 101,474 +0.13(+1.92%)
Apr 23, 2021 6.590 6.904 6.468 6.760 96,500 +0.17(+2.58%)
Apr 22, 2021 6.460 6.740 6.420 6.590 120,171 +0.01(+0.15%)
Apr 21, 2021 6.170 6.580 6.000 6.580 271,532 +0.59(+9.85%)
Apr 20, 2021 5.970 6.100 5.850 5.990 94,516 +0.07(+1.18%)
Apr 19, 2021 6.220 6.400 5.900 5.920 233,976 -0.38(-6.03%)
Apr 16, 2021 6.440 6.490 6.220 6.300 123,400 -0.22(-3.37%)
Apr 15, 2021 6.670 6.780 6.340 6.520 164,028 -0.09(-1.36%)
Apr 14, 2021 6.880 6.940 6.540 6.610 205,147 -0.28(-4.06%)
Apr 13, 2021 6.640 6.930 6.420 6.890 290,156 +0.26(+3.92%)
Apr 12, 2021 7.070 7.810 6.550 6.630 2,123,074 -0.47(-6.62%)
Apr 09, 2021 7.250 7.370 7.080 7.100 169,400 -0.30(-4.05%)
Apr 08, 2021 7.840 8.250 7.320 7.400 704,999 -0.83(-10.09%)
Apr 07, 2021 8.150 9.960 7.900 8.230 9,320,902 +0.96(+13.20%)
Apr 06, 2021 7.290 7.370 7.060 7.270 139,812 -0.12(-1.62%)
Apr 05, 2021 7.360 7.550 6.900 7.390 509,650 -0.21(-2.76%)
Apr 01, 2021 7.200 7.600 7.070 7.600 190,400 +0.41(+5.70%)
Mar 31, 2021 7.130 7.280 7.000 7.190 96,026 +0.09(+1.27%)
Mar 30, 2021 7.140 7.310 7.010 7.100 113,392 +0.02(+0.28%)
Mar 29, 2021 7.720 7.890 7.000 7.080 184,534 -0.70(-9.00%)
Mar 26, 2021 8.020 8.080 7.590 7.780 107,300 -0.20(-2.51%)
Mar 25, 2021 7.520 8.000 7.260 7.980 323,807 +0.30(+3.91%)
Mar 24, 2021 8.100 8.310 7.620 7.680 123,092 -0.32(-4.00%)
Mar 23, 2021 8.620 8.720 8.000 8.000 94,773 -0.63(-7.30%)
Mar 22, 2021 8.770 8.850 8.590 8.630 85,336 -0.14(-1.60%)
Mar 19, 2021 8.310 8.900 8.310 8.770 120,400 +0.46(+5.54%)
Mar 18, 2021 8.580 8.790 8.310 8.310 155,369 -0.28(-3.26%)
Mar 17, 2021 8.310 8.800 8.150 8.590 118,254 +0.24(+2.87%)
Mar 16, 2021 8.920 8.960 8.320 8.350 210,314 -0.62(-6.91%)
Mar 15, 2021 9.280 9.280 8.810 8.970 287,372 -0.29(-3.13%)
Mar 12, 2021 8.990 9.280 8.670 9.260 218,900 +0.14(+1.54%)
Mar 11, 2021 8.950 9.350 8.750 9.120 312,961 +0.42(+4.83%)
Mar 10, 2021 8.720 8.740 8.360 8.700 163,132 +0.16(+1.87%)
Mar 09, 2021 8.000 8.550 7.860 8.540 569,011 +0.72(+9.21%)
Mar 08, 2021 8.080 8.500 7.810 7.820 209,481 -0.11(-1.39%)
Mar 05, 2021 7.790 7.950 6.880 7.930 296,100 +0.29(+3.80%)
Mar 04, 2021 8.730 8.730 6.850 7.640 869,188 -1.14(-12.98%)
Mar 03, 2021 9.100 9.100 8.470 8.780 524,055 +0.29(+3.42%)
Mar 02, 2021 8.780 9.130 8.420 8.490 935,848 -0.17(-1.96%)
Mar 01, 2021 9.020 9.130 8.550 8.660 251,689 -0.29(-3.24%)
Feb 26, 2021 9.370 9.650 8.860 8.950 491,800 -0.74(-7.64%)
Feb 25, 2021 9.190 10.26 9.020 9.690 1,297,503 +0.43(+4.64%)
Feb 24, 2021 9.380 9.820 9.130 9.260 381,139 -0.04(-0.43%)
Feb 23, 2021 9.700 9.710 7.960 9.300 831,893 -0.46(-4.71%)
Feb 22, 2021 10.79 11.04 9.750 9.760 624,780 -1.38(-12.39%)
Feb 19, 2021 11.01 11.34 10.86 11.14 390,900 +0.39(+3.63%)
Feb 18, 2021 11.04 11.21 10.59 10.75 541,367 -0.48(-4.27%)
Feb 17, 2021 11.01 11.69 11.00 11.23 663,918 +0.17(+1.54%)
Feb 16, 2021 11.86 11.99 11.06 11.06 618,050 -0.81(-6.82%)
Feb 12, 2021 10.90 12.47 10.60 11.87 1,487,100 -0.70(-5.57%)
Feb 11, 2021 12.20 13.64 11.34 12.57 3,313,977 +0.34(+2.78%)
Feb 10, 2021 10.94 12.97 10.20 12.23 4,083,241 +1.93(+18.74%)
Feb 09, 2021 10.79 10.80 10.20 10.30 764,303 -0.57(-5.24%)
Feb 08, 2021 11.00 11.17 10.44 10.87 470,020 +0.05(+0.46%)
Feb 05, 2021 11.10 11.10 10.46 10.82 472,900 -0.09(-0.82%)
Feb 04, 2021 11.03 11.38 10.81 10.91 509,006 -0.11(-1.00%)
Feb 03, 2021 11.21 11.60 10.70 11.02 700,150 -0.08(-0.72%)
Feb 02, 2021 12.15 12.28 10.95 11.10 978,194 -0.82(-6.88%)
Feb 01, 2021 11.44 12.83 11.40 11.92 1,874,739 +0.78(+7.00%)
Jan 29, 2021 9.820 11.50 9.800 11.14 1,347,300 +1.29(+13.10%)
Jan 28, 2021 10.47 10.68 9.700 9.850 834,552 -1.02(-9.38%)
Jan 27, 2021 10.70 11.81 10.06 10.87 1,721,242 -0.23(-2.07%)
Jan 26, 2021 9.890 11.42 9.700 11.10 2,157,412 +1.45(+15.03%)
Jan 25, 2021 10.45 10.65 9.500 9.650 933,714 -0.81(-7.74%)
Jan 22, 2021 10.16 10.66 10.11 10.46 713,900 +0.05(+0.48%)
Jan 21, 2021 10.00 10.88 9.800 10.41 1,144,874 -0.60(-5.45%)
Jan 20, 2021 11.12 11.33 10.40 11.01 1,118,633 -0.19(-1.70%)
Jan 19, 2021 11.24 11.69 10.31 11.20 2,525,242 +0.20(+1.82%)
Jan 15, 2021 9.920 12.87 9.130 11.00 11,729,700 +2.09(+23.46%)
Jan 14, 2021 9.130 9.370 8.800 8.910 1,302,269 -0.05(-0.56%)
Jan 13, 2021 9.050 9.400 8.700 8.960 1,302,587 -0.29(-3.14%)
Jan 12, 2021 8.830 9.700 8.380 9.250 3,695,205 +0.41(+4.64%)
Jan 11, 2021 9.290 9.670 8.480 8.840 6,188,396 -2.80(-24.05%)
Jan 08, 2021 5.710 12.35 5.560 11.64 22,046,202 +5.96(+104.93%)
Jan 07, 2021 5.690 5.740 5.550 5.680 161,137 +0.18(+3.27%)
Jan 06, 2021 5.400 5.690 5.340 5.500 499,148 +0.06(+1.10%)
Jan 05, 2021 5.340 5.490 5.240 5.440 216,574 +0.12(+2.26%)
Jan 04, 2021 5.220 5.370 5.080 5.320 183,797 +0.22(+4.31%)
Dec 31, 2020 5.100 5.100 5.100 152,128 -0.19(-3.59%)
Dec 30, 2020 5.260 5.310 5.160 5.290 152,128 +0.02(+0.38%)
Dec 29, 2020 5.350 5.590 5.110 5.270 702,362 +0.11(+2.13%)
Dec 28, 2020 5.350 5.390 5.130 5.160 203,535 -0.26(-4.80%)
Dec 24, 2020 5.560 5.560 5.300 5.420 102,100 -0.11(-1.99%)
Dec 23, 2020 5.520 5.590 5.380 5.530 156,709 -0.03(-0.54%)
Dec 22, 2020 5.450 5.650 5.300 5.560 266,363 +0.06(+1.09%)
Dec 21, 2020 5.100 5.550 4.950 5.500 344,347 +0.34(+6.59%)
Dec 18, 2020 5.150 5.380 5.100 5.160 952,300 -1.08(-17.31%)
Dec 17, 2020 6.000 6.400 5.830 6.240 1,484,504 +0.39(+6.67%)
Dec 16, 2020 5.930 5.950 5.680 5.850 420,096 +0.01(+0.17%)
Dec 15, 2020 6.200 6.200 5.830 5.840 412,135 -0.31(-5.04%)
Dec 14, 2020 6.350 6.420 6.070 6.150 215,014 -0.20(-3.15%)
Dec 11, 2020 6.400 6.570 6.210 6.350 374,900 -0.11(-1.70%)
Dec 10, 2020 6.570 6.680 6.310 6.460 317,068 -0.11(-1.67%)
Dec 09, 2020 6.760 6.980 6.520 6.570 753,460 -0.23(-3.38%)
Dec 08, 2020 6.940 6.960 6.700 6.800 542,261 -0.07(-1.02%)
Dec 07, 2020 7.250 7.270 6.840 6.870 805,109 -0.29(-4.05%)
Dec 04, 2020 6.960 7.260 6.910 7.160 500,700 +0.15(+2.14%)
Dec 03, 2020 7.360 7.360 6.930 7.010 210,943 -0.35(-4.76%)
Dec 02, 2020 7.300 7.380 6.940 7.360 592,820 +0.18(+2.51%)
Dec 01, 2020 7.470 7.470 6.960 7.180 279,386 -0.34(-4.52%)
Nov 30, 2020 7.200 7.700 6.950 7.520 1,063,743 +0.34(+4.74%)
Nov 27, 2020 6.790 7.230 6.600 7.180 271,700 +0.45(+6.69%)
Nov 25, 2020 6.810 6.860 6.500 6.730 150,400 -0.06(-0.88%)
Nov 24, 2020 6.970 7.230 6.710 6.790 288,911 -0.13(-1.88%)
Nov 23, 2020 7.030 7.030 6.850 6.920 110,193 -0.13(-1.84%)
Nov 20, 2020 6.970 7.150 6.865 7.050 113,700 +0.01(+0.14%)
Nov 19, 2020 7.100 7.100 6.880 7.040 46,850 -0.02(-0.28%)
Nov 18, 2020 7.100 7.263 6.910 7.060 105,174 +0.01(+0.14%)
Nov 17, 2020 7.250 7.250 6.780 7.050 205,590 -0.18(-2.49%)
Nov 16, 2020 6.800 7.290 6.800 7.230 318,623 +0.47(+6.95%)
Nov 13, 2020 6.950 6.969 6.700 6.760 77,900 -0.13(-1.89%)
Nov 12, 2020 6.930 7.120 6.620 6.890 160,781 +0.05(+0.73%)
Nov 11, 2020 6.600 6.870 6.450 6.840 88,845 +0.27(+4.11%)
Nov 10, 2020 6.640 6.760 6.410 6.570 133,554 -0.05(-0.76%)
Nov 09, 2020 7.300 7.300 6.600 6.620 254,211 -0.57(-7.93%)
Nov 06, 2020 7.060 7.600 7.060 7.190 217,200 +0.09(+1.27%)
Nov 05, 2020 7.230 7.320 7.010 7.100 85,589 -0.22(-3.01%)
Nov 04, 2020 6.950 7.450 6.700 7.320 185,032 +0.35(+5.02%)
Nov 03, 2020 7.060 7.166 6.760 6.970 195,635 -0.03(-0.43%)
Nov 02, 2020 8.180 8.300 6.910 7.000 302,619 -0.71(-9.21%)
Oct 30, 2020 6.800 7.980 6.600 7.710 396,100 +0.86(+12.55%)
Oct 29, 2020 6.860 6.930 6.790 6.850 15,095 -0.05(-0.72%)
Oct 28, 2020 7.030 7.080 6.550 6.900 92,677 -0.24(-3.36%)
Oct 27, 2020 7.550 7.610 7.010 7.140 110,016 -0.49(-6.42%)
Oct 26, 2020 7.600 7.670 7.300 7.630 124,810 -0.07(-0.91%)
Oct 23, 2020 7.800 7.850 7.540 7.700 82,800 -0.11(-1.41%)
Oct 22, 2020 7.750 7.900 7.750 7.810 75,596 +0.06(+0.77%)
Oct 21, 2020 7.980 7.980 7.660 7.750 35,640 -0.18(-2.27%)
Oct 20, 2020 7.530 8.040 7.500 7.930 92,908 +0.39(+5.17%)
Oct 19, 2020 7.660 7.800 7.530 7.540 51,478 -0.16(-2.08%)
Oct 16, 2020 7.860 7.950 7.640 7.700 96,600 -0.20(-2.53%)
Oct 15, 2020 7.980 8.100 7.830 7.900 95,699 -0.22(-2.71%)
Oct 14, 2020 8.160 8.209 8.020 8.120 184,713 -0.04(-0.49%)
Oct 13, 2020 8.050 8.410 7.910 8.160 375,287 +0.17(+2.13%)
Oct 12, 2020 7.850 8.190 7.660 7.990 248,269 +0.35(+4.58%)
Oct 09, 2020 7.620 7.710 7.570 7.640 58,900 -0.02(-0.26%)
Oct 08, 2020 7.650 7.716 7.540 7.660 54,939 +0.12(+1.59%)
Oct 07, 2020 7.700 7.820 7.530 7.540 71,980 -0.17(-2.20%)
Oct 06, 2020 7.590 7.740 7.500 7.710 98,589 +0.21(+2.80%)
Oct 05, 2020 7.470 7.620 7.420 7.500 43,262 +0.10(+1.35%)
Oct 02, 2020 7.570 7.670 7.370 7.400 116,800 -0.20(-2.63%)
Oct 01, 2020 7.680 7.845 7.550 7.600 82,329 -0.13(-1.68%)
Sep 30, 2020 7.800 8.060 7.670 7.730 96,646 -0.07(-0.90%)
Sep 29, 2020 8.380 8.940 7.720 7.800 621,444 -0.54(-6.47%)
Sep 28, 2020 7.750 8.380 7.600 8.340 211,684 +0.69(+9.02%)
Sep 25, 2020 7.770 7.881 7.650 7.650 63,900 -0.19(-2.42%)
Sep 24, 2020 7.660 7.880 7.650 7.840 165,279 +0.07(+0.90%)
Sep 23, 2020 7.780 7.820 7.650 7.770 155,940 +0.03(+0.39%)
Sep 22, 2020 7.730 7.790 7.500 7.740 80,908 +0.00(+0.00%)
Sep 21, 2020 7.690 7.840 7.410 7.740 141,514 -0.02(-0.26%)
Sep 18, 2020 8.250 8.390 7.410 7.760 248,700 -0.48(-5.83%)
Sep 17, 2020 8.280 8.400 8.140 8.240 113,987 -0.17(-2.02%)
Sep 16, 2020 8.150 8.430 8.030 8.410 280,571 +0.25(+3.06%)
Sep 15, 2020 8.150 8.250 8.080 8.160 75,074 +0.04(+0.49%)
Sep 14, 2020 8.060 8.290 8.060 8.120 84,128 +0.00(+0.00%)
Sep 11, 2020 8.110 8.160 7.890 8.120 146,700 +0.01(+0.12%)
Sep 10, 2020 8.060 8.390 8.010 8.110 131,869 +0.06(+0.75%)
Sep 09, 2020 8.000 8.170 7.730 8.050 357,343 -0.07(-0.86%)
Sep 08, 2020 7.520 8.320 7.300 8.120 348,920 +0.47(+6.14%)
Sep 04, 2020 7.370 7.650 7.100 7.650 216,600 +0.12(+1.59%)
Sep 03, 2020 7.190 7.680 6.940 7.530 238,774 +0.23(+3.15%)
Sep 02, 2020 7.380 7.510 7.160 7.300 204,645 -0.09(-1.22%)
Sep 01, 2020 7.290 7.480 7.160 7.390 186,775 +0.06(+0.82%)
Aug 31, 2020 7.550 7.550 7.210 7.330 208,598 -0.31(-4.06%)
Aug 28, 2020 7.610 7.840 7.350 7.640 257,900 +0.29(+3.95%)
Aug 27, 2020 8.390 8.580 7.080 7.350 1,085,516 -1.26(-14.63%)
Aug 26, 2020 8.850 8.950 8.500 8.610 198,088 -0.24(-2.71%)
Aug 25, 2020 8.860 9.080 8.750 8.850 376,865 -0.15(-1.67%)
Aug 24, 2020 9.140 9.400 8.730 9.000 542,374 -0.30(-3.23%)
Aug 21, 2020 9.110 9.450 8.890 9.300 317,000 +0.05(+0.54%)
Aug 20, 2020 9.610 9.610 9.080 9.250 340,960 -0.26(-2.73%)
Aug 19, 2020 9.360 9.600 9.270 9.510 323,304 +0.09(+0.96%)
Aug 18, 2020 9.440 9.730 9.160 9.420 429,301 -0.06(-0.63%)
Aug 17, 2020 9.310 9.680 9.200 9.480 611,764 +0.19(+2.05%)
Aug 14, 2020 9.050 9.330 8.870 9.290 480,400 +0.20(+2.20%)
Aug 13, 2020 8.850 9.220 8.650 9.090 354,856 +0.25(+2.83%)
Aug 12, 2020 9.840 10.11 8.800 8.840 809,762 -0.98(-9.98%)
Aug 11, 2020 9.850 10.23 9.710 9.820 612,771 -0.02(-0.20%)
Aug 10, 2020 9.880 10.38 9.710 9.840 423,191 -0.16(-1.60%)
Aug 07, 2020 9.840 10.24 9.610 10.00 646,100 -0.97(-8.84%)
Aug 06, 2020 10.64 10.99 10.57 10.97 697,913 +0.37(+3.49%)
Aug 05, 2020 10.86 11.01 10.48 10.60 613,029 -0.27(-2.48%)
Aug 04, 2020 9.670 11.20 9.630 10.87 1,102,207 +1.18(+12.18%)
Aug 03, 2020 9.800 10.16 9.440 9.690 868,110 -0.31(-3.10%)
Jul 31, 2020 13.05 13.08 9.300 10.00 18,595,800 +1.29(+14.81%)
Jul 30, 2020 8.800 9.030 8.440 8.710 338,602 -0.16(-1.80%)
Jul 29, 2020 9.010 9.420 8.700 8.870 808,639 -0.23(-2.53%)
Jul 28, 2020 9.200 9.450 8.870 9.100 518,271 -0.15(-1.62%)
Jul 27, 2020 9.850 9.990 9.170 9.250 394,652 -0.48(-4.93%)
Jul 24, 2020 10.00 10.02 9.550 9.730 344,400 -0.46(-4.51%)
Jul 23, 2020 10.80 11.06 10.10 10.19 607,345 -0.67(-6.17%)
Jul 22, 2020 10.90 11.40 10.70 10.86 662,232 -0.36(-3.21%)
Jul 21, 2020 10.65 11.71 10.26 11.22 1,954,187 +0.65(+6.15%)
Jul 20, 2020 10.10 11.18 9.950 10.57 1,623,709 -0.16(-1.49%)
Jul 17, 2020 13.05 14.84 10.07 10.73 22,577,900 +1.74(+19.35%)
Jul 16, 2020 8.000 9.830 7.770 8.990 4,118,639 +0.96(+11.96%)
Jul 15, 2020 7.880 8.100 7.610 8.030 404,527 +0.22(+2.82%)
Jul 14, 2020 7.780 7.890 7.510 7.810 295,776 +0.03(+0.39%)
Jul 13, 2020 8.070 8.110 7.720 7.780 409,001 -0.33(-4.07%)
Jul 10, 2020 8.070 8.220 7.900 8.110 337,600 -0.03(-0.37%)
Jul 09, 2020 8.600 8.710 7.820 8.140 1,317,494 +0.12(+1.50%)
Jul 08, 2020 8.080 8.150 7.500 8.020 426,461 -0.11(-1.35%)
Jul 07, 2020 8.070 8.240 7.960 8.130 291,321 -0.11(-1.33%)
Jul 06, 2020 8.250 8.460 7.950 8.240 382,091 -0.01(-0.12%)
Jul 02, 2020 8.830 8.830 7.900 8.250 1,017,000 +0.50(+6.45%)
Jul 01, 2020 7.990 8.030 7.650 7.750 301,806 -0.32(-3.97%)
Jun 30, 2020 8.600 8.740 7.970 8.070 526,843 -0.73(-8.30%)
Jun 29, 2020 9.480 9.480 8.340 8.800 444,994 -0.29(-3.19%)
Jun 26, 2020 9.400 9.400 8.300 9.090 1,047,000 -0.19(-2.05%)
Jun 25, 2020 7.630 9.500 7.500 9.280 2,242,805 +1.66(+21.78%)
Jun 24, 2020 7.570 7.690 7.310 7.620 432,276 -0.03(-0.39%)
Jun 23, 2020 7.880 7.890 7.360 7.650 331,231 -0.27(-3.41%)
Jun 22, 2020 7.400 8.280 7.210 7.920 878,473 +0.53(+7.17%)
Jun 19, 2020 7.500 7.560 7.130 7.390 344,800 +0.08(+1.09%)
Jun 18, 2020 7.180 7.400 7.030 7.310 277,919 +0.05(+0.69%)
Jun 17, 2020 7.280 7.350 6.930 7.260 348,522 -0.29(-3.84%)
Jun 16, 2020 7.660 7.820 7.150 7.550 697,075 +0.13(+1.75%)
Jun 15, 2020 7.130 7.440 6.810 7.420 439,065 +0.21(+2.91%)
Jun 12, 2020 7.200 7.494 6.810 7.210 335,500 +0.17(+2.41%)
Jun 11, 2020 7.340 7.900 6.950 7.040 976,402 -0.54(-7.12%)
Jun 10, 2020 7.980 8.120 7.450 7.580 380,178 -0.24(-3.07%)
Jun 09, 2020 7.660 9.030 7.260 7.820 1,621,090 -0.04(-0.51%)
Jun 08, 2020 8.220 8.430 7.750 7.860 721,557 +0.50(+6.79%)
Jun 05, 2020 7.880 7.962 7.110 7.360 538,300 -0.62(-7.77%)
Jun 04, 2020 8.380 8.600 7.820 7.980 373,588 -0.38(-4.55%)
Jun 03, 2020 9.590 9.610 8.360 8.360 527,443 -1.28(-13.28%)
Jun 02, 2020 9.870 10.06 9.410 9.640 287,850 -0.23(-2.33%)
Jun 01, 2020 9.520 9.940 9.340 9.870 166,043 +0.15(+1.54%)
May 29, 2020 9.750 9.762 9.200 9.720 235,800 -0.10(-1.02%)
May 28, 2020 10.20 10.45 9.780 9.820 361,987 -0.34(-3.35%)
May 27, 2020 11.76 11.94 9.740 10.16 801,500 -1.62(-13.75%)
May 26, 2020 11.07 11.79 10.86 11.78 473,614 +0.74(+6.70%)
May 22, 2020 11.14 11.40 10.92 11.04 227,300 -0.37(-3.24%)
May 21, 2020 11.21 11.48 10.80 11.41 378,575 +0.16(+1.42%)
May 20, 2020 11.33 11.74 11.10 11.25 603,842 -0.41(-3.52%)
May 19, 2020 11.59 12.00 10.91 11.66 647,933 +0.46(+4.11%)
May 18, 2020 11.50 11.81 10.75 11.20 944,331 +0.09(+0.81%)
May 15, 2020 13.34 13.60 11.01 11.11 2,962,000 -4.10(-26.96%)
May 14, 2020 14.81 16.39 12.80 15.21 24,480,116 +6.32(+71.09%)
May 13, 2020 9.310 9.750 8.530 8.890 415,367 -0.40(-4.31%)
May 12, 2020 9.310 9.900 9.070 9.290 573,345 -0.08(-0.85%)
May 11, 2020 9.090 9.500 8.810 9.370 545,303 -0.11(-1.16%)
May 08, 2020 8.610 9.720 8.610 9.480 923,200 +0.68(+7.73%)
May 07, 2020 9.530 9.600 8.710 8.800 1,499,567 -0.60(-6.38%)
May 06, 2020 8.640 9.400 7.650 9.400 2,932,066 +0.79(+9.18%)
May 05, 2020 9.140 9.670 8.510 8.610 4,054,371 -0.52(-5.70%)
May 04, 2020 11.90 12.37 8.770 9.130 33,524,678 +2.50(+37.71%)
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.