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:

Atyr Pharma Inc (NQ: LIFE )

4.460 USD +0.010 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.760 4.970 4.700 4.880 139,858 +0.10(+2.09%)
Jun 29, 2021 4.920 4.920 4.770 4.780 86,954 -0.09(-1.85%)
Jun 28, 2021 4.800 4.900 4.760 4.870 87,101 +0.06(+1.25%)
Jun 25, 2021 4.710 4.810 4.650 4.810 144,817 +0.15(+3.22%)
Jun 24, 2021 4.580 4.690 4.550 4.660 118,702 +0.14(+3.10%)
Jun 23, 2021 4.380 4.550 4.360 4.520 121,884 +0.10(+2.26%)
Jun 22, 2021 4.330 4.450 4.210 4.420 229,440 +0.10(+2.31%)
Jun 21, 2021 4.540 4.540 4.180 4.320 289,616 -0.18(-4.00%)
Jun 18, 2021 4.580 4.700 4.400 4.500 264,647 -0.17(-3.64%)
Jun 17, 2021 4.790 4.990 4.360 4.670 415,453 -0.16(-3.31%)
Jun 16, 2021 4.770 4.850 4.640 4.830 249,314 +0.07(+1.47%)
Jun 15, 2021 4.690 4.930 4.630 4.760 258,822 +0.03(+0.63%)
Jun 14, 2021 4.750 4.862 4.700 4.730 189,012 -0.02(-0.42%)
Jun 11, 2021 4.850 4.940 4.680 4.750 275,130 -0.02(-0.42%)
Jun 10, 2021 4.690 4.815 4.630 4.770 713,393 +0.08(+1.71%)
Jun 09, 2021 4.700 4.830 4.650 4.690 247,695 -0.01(-0.21%)
Jun 08, 2021 4.730 4.770 4.560 4.700 189,637 +0.03(+0.64%)
Jun 07, 2021 4.600 4.780 4.530 4.670 210,580 +0.11(+2.41%)
Jun 04, 2021 4.570 4.688 4.500 4.560 119,588 +0.01(+0.22%)
Jun 03, 2021 4.560 4.670 4.370 4.550 184,816 -0.12(-2.57%)
Jun 02, 2021 4.620 4.730 4.550 4.670 190,263 +0.05(+1.08%)
Jun 01, 2021 4.540 4.790 4.420 4.620 437,071 +0.08(+1.76%)
May 28, 2021 4.330 4.890 4.330 4.540 880,896 +0.21(+4.85%)
May 27, 2021 4.240 4.430 4.215 4.330 203,308 +0.05(+1.17%)
May 26, 2021 4.280 4.360 4.260 4.280 215,143 +0.02(+0.47%)
May 25, 2021 4.250 4.340 4.150 4.260 170,198 +0.11(+2.65%)
May 24, 2021 4.430 4.450 4.115 4.150 427,188 -0.30(-6.74%)
May 21, 2021 4.440 4.500 4.300 4.450 287,535 +0.11(+2.53%)
May 20, 2021 4.220 4.500 4.160 4.340 776,357 +0.30(+7.43%)
May 19, 2021 3.910 4.100 3.900 4.040 236,424 +0.08(+2.02%)
May 18, 2021 3.750 4.070 3.731 3.960 454,066 +0.30(+8.20%)
May 17, 2021 3.610 3.830 3.559 3.660 119,571 -0.02(-0.54%)
May 14, 2021 3.590 3.780 3.520 3.680 304,981 +0.06(+1.66%)
May 13, 2021 3.850 3.850 3.550 3.620 229,744 -0.23(-5.97%)
May 12, 2021 3.800 3.970 3.750 3.850 297,710 +0.00(+0.00%)
May 11, 2021 3.510 3.900 3.500 3.850 247,676 +0.18(+4.90%)
May 10, 2021 3.870 3.875 3.660 3.670 266,532 -0.15(-3.93%)
May 07, 2021 3.670 3.860 3.670 3.820 111,062 +0.12(+3.24%)
May 06, 2021 3.750 3.850 3.622 3.700 234,494 -0.13(-3.39%)
May 05, 2021 3.950 4.062 3.820 3.830 158,690 -0.11(-2.79%)
May 04, 2021 4.060 4.090 3.850 3.940 417,321 -0.17(-4.14%)
May 03, 2021 4.160 4.160 3.950 4.110 166,273 +0.06(+1.48%)
Apr 30, 2021 4.030 4.160 4.030 4.050 104,000 -0.07(-1.70%)
Apr 29, 2021 4.260 4.260 4.050 4.120 314,353 -0.09(-2.14%)
Apr 28, 2021 4.060 4.250 3.980 4.210 268,191 +0.15(+3.69%)
Apr 27, 2021 4.180 4.200 4.050 4.060 282,711 -0.12(-2.87%)
Apr 26, 2021 3.930 4.230 3.930 4.180 517,791 +0.15(+3.72%)
Apr 23, 2021 4.060 4.060 3.905 4.030 220,600 +0.01(+0.25%)
Apr 22, 2021 3.820 4.030 3.770 4.020 259,037 +0.21(+5.51%)
Apr 21, 2021 3.670 3.870 3.620 3.810 301,162 +0.15(+4.10%)
Apr 20, 2021 3.760 3.760 3.590 3.660 216,413 -0.10(-2.66%)
Apr 19, 2021 3.780 3.870 3.690 3.760 309,021 -0.01(-0.27%)
Apr 16, 2021 3.700 3.854 3.550 3.770 527,700 +0.07(+1.89%)
Apr 15, 2021 3.940 3.970 3.700 3.700 446,224 -0.28(-7.04%)
Apr 14, 2021 3.790 4.140 3.750 3.980 691,247 +0.24(+6.42%)
Apr 13, 2021 4.000 4.000 3.700 3.740 624,865 -0.27(-6.73%)
Apr 12, 2021 4.460 4.460 4.010 4.010 842,736 -0.49(-10.89%)
Apr 09, 2021 4.250 4.640 4.130 4.500 1,838,500 +0.18(+4.17%)
Apr 08, 2021 4.250 4.470 4.100 4.320 1,072,045 +0.16(+3.85%)
Apr 07, 2021 4.430 4.490 4.160 4.160 341,654 -0.35(-7.76%)
Apr 06, 2021 4.440 4.580 4.410 4.510 381,554 +0.09(+2.04%)
Apr 05, 2021 4.640 4.680 4.350 4.420 289,101 -0.15(-3.28%)
Apr 01, 2021 4.450 4.590 4.330 4.570 347,200 +0.12(+2.70%)
Mar 31, 2021 4.390 4.530 4.320 4.450 360,364 +0.06(+1.37%)
Mar 30, 2021 4.300 4.500 4.110 4.390 473,863 +0.09(+2.09%)
Mar 29, 2021 4.580 4.740 4.260 4.300 537,840 -0.33(-7.13%)
Mar 26, 2021 4.870 4.870 4.420 4.630 582,700 -0.18(-3.74%)
Mar 25, 2021 4.500 4.960 4.420 4.810 725,240 +0.15(+3.22%)
Mar 24, 2021 5.480 5.530 4.620 4.660 1,727,332 -0.26(-5.28%)
Mar 23, 2021 5.310 5.350 4.740 4.920 2,686,142 -0.40(-7.52%)
Mar 22, 2021 5.560 5.800 5.230 5.320 1,835,163 -0.29(-5.17%)
Mar 19, 2021 5.310 5.650 5.160 5.610 1,263,900 +0.35(+6.65%)
Mar 18, 2021 5.500 5.950 5.220 5.260 2,372,463 -0.35(-6.24%)
Mar 17, 2021 5.720 6.270 5.360 5.610 5,836,371 -0.53(-8.63%)
Mar 16, 2021 4.830 6.310 4.580 6.140 18,955,063 +1.28(+26.34%)
Mar 15, 2021 5.140 5.210 4.590 4.860 1,945,743 -0.06(-1.22%)
Mar 12, 2021 4.690 4.980 4.590 4.920 1,432,700 +0.13(+2.71%)
Mar 11, 2021 4.620 4.800 4.450 4.790 560,853 +0.46(+10.62%)
Mar 10, 2021 4.830 4.850 4.310 4.330 468,339 -0.46(-9.60%)
Mar 09, 2021 4.410 5.090 4.410 4.790 1,033,259 +0.44(+10.11%)
Mar 08, 2021 4.210 4.530 4.200 4.350 420,354 +0.13(+3.08%)
Mar 05, 2021 4.440 4.500 3.890 4.220 538,100 -0.22(-4.95%)
Mar 04, 2021 4.260 4.480 4.210 4.440 526,155 +0.12(+2.78%)
Mar 03, 2021 4.540 4.620 4.270 4.320 356,874 -0.22(-4.85%)
Mar 02, 2021 4.840 4.960 4.440 4.540 334,252 -0.13(-2.78%)
Mar 01, 2021 4.580 4.740 4.410 4.670 347,587 +0.32(+7.36%)
Feb 26, 2021 4.540 4.630 4.250 4.350 233,400 -0.21(-4.61%)
Feb 25, 2021 4.760 4.920 4.510 4.560 278,648 -0.21(-4.40%)
Feb 24, 2021 4.790 5.180 4.660 4.770 861,674 +0.12(+2.58%)
Feb 23, 2021 4.910 4.960 4.220 4.650 808,166 -0.51(-9.88%)
Feb 22, 2021 5.410 5.590 5.110 5.160 570,404 -0.34(-6.18%)
Feb 19, 2021 5.420 5.890 5.360 5.500 1,004,600 +0.09(+1.66%)
Feb 18, 2021 5.550 5.680 5.350 5.410 563,779 -0.31(-5.42%)
Feb 17, 2021 6.030 6.080 5.680 5.720 776,095 -0.44(-7.14%)
Feb 16, 2021 6.150 6.380 5.870 6.160 1,862,342 -0.07(-1.12%)
Feb 12, 2021 6.340 6.566 6.150 6.230 754,300 -0.04(-0.64%)
Feb 11, 2021 6.810 6.840 6.010 6.270 1,190,072 +0.06(+0.97%)
Feb 10, 2021 7.300 7.340 5.660 6.210 2,956,749 -1.18(-15.97%)
Feb 09, 2021 7.660 7.930 6.900 7.390 2,751,123 -0.67(-8.31%)
Feb 08, 2021 6.660 8.330 6.190 8.060 10,730,338 +2.52(+45.49%)
Feb 05, 2021 5.240 5.890 4.850 5.540 7,539,900 +1.02(+22.57%)
Feb 04, 2021 3.900 4.600 3.900 4.520 4,343,560 +0.63(+16.20%)
Feb 03, 2021 3.880 3.970 3.860 3.890 177,266 -0.03(-0.77%)
Feb 02, 2021 3.780 3.920 3.730 3.920 218,269 +0.14(+3.70%)
Feb 01, 2021 3.730 3.860 3.610 3.780 375,875 +0.11(+3.00%)
Jan 29, 2021 3.590 3.850 3.560 3.670 290,300 +0.14(+3.97%)
Jan 28, 2021 3.650 3.760 3.480 3.530 313,164 -0.07(-1.94%)
Jan 27, 2021 3.880 3.900 3.530 3.600 446,024 -0.34(-8.63%)
Jan 26, 2021 4.150 4.170 3.900 3.940 312,744 -0.15(-3.67%)
Jan 25, 2021 4.100 4.130 3.850 4.090 686,009 +0.06(+1.49%)
Jan 22, 2021 4.020 4.340 3.900 4.030 1,094,700 +0.11(+2.81%)
Jan 21, 2021 4.010 4.020 3.850 3.920 231,004 -0.04(-1.01%)
Jan 20, 2021 4.090 4.150 3.860 3.960 191,330 -0.13(-3.18%)
Jan 19, 2021 4.090 4.170 4.030 4.090 189,864 +0.07(+1.74%)
Jan 15, 2021 4.040 4.240 4.010 4.020 238,400 -0.08(-1.95%)
Jan 14, 2021 3.940 4.150 3.890 4.100 276,392 +0.16(+4.06%)
Jan 13, 2021 4.090 4.110 3.900 3.940 165,510 -0.16(-3.90%)
Jan 12, 2021 4.120 4.190 3.920 4.100 407,461 -0.01(-0.24%)
Jan 11, 2021 3.910 4.180 3.900 4.110 261,921 +0.13(+3.27%)
Jan 08, 2021 3.970 4.000 3.840 3.980 230,900 +0.11(+2.84%)
Jan 07, 2021 3.710 3.970 3.710 3.870 335,156 +0.15(+4.03%)
Jan 06, 2021 3.900 3.900 3.680 3.720 464,876 -0.13(-3.38%)
Jan 05, 2021 3.990 4.150 3.610 3.850 1,354,067 -0.12(-3.02%)
Jan 04, 2021 3.940 4.040 3.770 3.970 1,818,426 +0.09(+2.32%)
Dec 31, 2020 3.880 3.880 3.880 218,837 -0.06(-1.52%)
Dec 30, 2020 4.100 4.120 3.824 3.940 218,837 -0.15(-3.67%)
Dec 29, 2020 4.240 4.290 4.030 4.090 198,575 -0.19(-4.44%)
Dec 28, 2020 4.250 4.300 4.020 4.280 157,228 +0.05(+1.18%)
Dec 24, 2020 4.250 4.380 4.160 4.230 96,000 -0.02(-0.47%)
Dec 23, 2020 4.100 4.360 4.030 4.250 266,442 +0.13(+3.16%)
Dec 22, 2020 4.220 4.290 4.070 4.120 121,362 -0.13(-3.06%)
Dec 21, 2020 4.090 4.440 4.030 4.250 196,614 +0.19(+4.68%)
Dec 18, 2020 4.120 4.250 4.060 4.060 111,600 -0.04(-0.98%)
Dec 17, 2020 4.330 4.370 4.020 4.100 260,278 -0.18(-4.21%)
Dec 16, 2020 4.420 4.470 4.210 4.280 149,971 -0.09(-2.06%)
Dec 15, 2020 4.590 4.620 4.220 4.370 434,830 -0.29(-6.22%)
Dec 14, 2020 4.650 4.970 4.210 4.660 1,187,315 +0.02(+0.43%)
Dec 11, 2020 4.900 7.270 4.330 4.640 27,877,800 +0.34(+7.91%)
Dec 10, 2020 4.100 4.400 4.100 4.300 1,624,545 +0.25(+6.17%)
Dec 09, 2020 4.190 4.320 3.990 4.050 241,722 -0.08(-1.94%)
Dec 08, 2020 4.320 4.320 4.080 4.130 127,544 -0.20(-4.62%)
Dec 07, 2020 4.490 4.490 4.310 4.330 198,991 -0.02(-0.46%)
Dec 04, 2020 4.520 4.530 4.300 4.350 122,600 -0.19(-4.19%)
Dec 03, 2020 4.210 4.630 4.197 4.540 197,834 +0.33(+7.84%)
Dec 02, 2020 4.180 4.210 3.920 4.210 72,763 +0.01(+0.24%)
Dec 01, 2020 4.360 4.430 4.100 4.200 138,413 -0.16(-3.67%)
Nov 30, 2020 3.600 4.430 3.570 4.360 268,035 +0.81(+22.82%)
Nov 27, 2020 3.640 3.700 3.520 3.550 46,300 -0.04(-1.11%)
Nov 25, 2020 3.520 3.720 3.520 3.590 18,900 +0.08(+2.28%)
Nov 24, 2020 3.510 3.600 3.420 3.510 59,826 +0.00(+0.00%)
Nov 23, 2020 3.350 3.650 3.340 3.510 172,716 +0.18(+5.41%)
Nov 20, 2020 3.350 3.374 3.230 3.330 56,800 +0.01(+0.30%)
Nov 19, 2020 3.310 3.370 3.280 3.320 27,522 +0.02(+0.61%)
Nov 18, 2020 3.400 3.430 3.280 3.300 169,698 +0.03(+0.92%)
Nov 17, 2020 3.260 3.440 3.250 3.270 86,290 -0.05(-1.51%)
Nov 16, 2020 3.380 3.380 3.150 3.320 107,197 -0.06(-1.78%)
Nov 13, 2020 3.400 3.500 3.322 3.380 116,900 +0.02(+0.60%)
Nov 12, 2020 3.300 3.470 3.280 3.360 187,899 +0.06(+1.82%)
Nov 11, 2020 3.120 3.340 3.120 3.300 66,091 +0.21(+6.80%)
Nov 10, 2020 3.130 3.240 3.080 3.090 46,950 -0.02(-0.64%)
Nov 09, 2020 3.280 3.300 3.090 3.110 38,555 -0.06(-1.89%)
Nov 06, 2020 3.250 3.250 3.100 3.170 23,900 -0.12(-3.65%)
Nov 05, 2020 3.260 3.300 3.175 3.290 49,213 +0.11(+3.46%)
Nov 04, 2020 3.190 3.300 3.050 3.180 51,204 -0.03(-0.93%)
Nov 03, 2020 3.070 3.210 3.050 3.210 32,720 +0.14(+4.56%)
Nov 02, 2020 3.190 3.190 3.010 3.070 43,487 -0.10(-3.15%)
Oct 30, 2020 3.280 3.280 3.070 3.170 29,800 -0.10(-3.06%)
Oct 29, 2020 3.060 3.270 3.050 3.270 61,636 +0.18(+5.83%)
Oct 28, 2020 3.160 3.160 2.930 3.090 54,743 -0.13(-4.04%)
Oct 27, 2020 3.290 3.290 3.160 3.220 26,055 -0.04(-1.23%)
Oct 26, 2020 3.430 3.450 3.140 3.260 94,682 -0.05(-1.51%)
Oct 23, 2020 3.335 3.380 3.230 3.310 30,000 +0.01(+0.30%)
Oct 22, 2020 3.270 3.450 3.270 3.300 37,998 +0.04(+1.23%)
Oct 21, 2020 3.420 3.490 3.210 3.260 46,352 -0.13(-3.83%)
Oct 20, 2020 3.460 3.530 3.360 3.390 29,215 -0.07(-2.02%)
Oct 19, 2020 3.490 3.490 3.390 3.460 27,193 +0.03(+0.87%)
Oct 16, 2020 3.410 3.530 3.360 3.430 23,700 +0.01(+0.29%)
Oct 15, 2020 3.490 3.490 3.360 3.420 33,199 -0.08(-2.29%)
Oct 14, 2020 3.690 3.690 3.480 3.500 93,702 -0.17(-4.63%)
Oct 13, 2020 3.550 3.670 3.450 3.670 34,767 +0.15(+4.26%)
Oct 12, 2020 3.480 3.590 3.432 3.520 46,580 +0.06(+1.73%)
Oct 09, 2020 3.550 3.660 3.370 3.460 110,600 -0.03(-0.86%)
Oct 08, 2020 3.370 3.550 3.370 3.490 120,516 +0.19(+5.76%)
Oct 07, 2020 3.270 3.477 3.215 3.300 65,721 +0.02(+0.61%)
Oct 06, 2020 3.360 3.420 3.275 3.280 34,652 -0.02(-0.61%)
Oct 05, 2020 3.110 3.330 3.110 3.300 35,227 +0.20(+6.45%)
Oct 02, 2020 3.150 3.250 3.080 3.100 82,500 -0.18(-5.49%)
Oct 01, 2020 3.250 3.340 3.230 3.280 43,740 +0.05(+1.55%)
Sep 30, 2020 3.310 3.410 3.230 3.230 109,932 -0.04(-1.22%)
Sep 29, 2020 3.670 3.690 3.250 3.270 274,612 -0.39(-10.66%)
Sep 28, 2020 3.730 3.810 3.630 3.660 46,005 -0.05(-1.35%)
Sep 25, 2020 3.850 3.980 3.700 3.710 88,900 -0.14(-3.64%)
Sep 24, 2020 3.870 3.941 3.800 3.850 15,837 -0.01(-0.26%)
Sep 23, 2020 3.970 3.990 3.820 3.860 54,050 -0.03(-0.77%)
Sep 22, 2020 4.090 4.180 3.810 3.890 75,360 -0.14(-3.47%)
Sep 21, 2020 4.320 4.320 3.930 4.030 88,096 -0.28(-6.50%)
Sep 18, 2020 4.270 4.350 4.200 4.310 74,200 +0.09(+2.13%)
Sep 17, 2020 4.200 4.340 4.155 4.220 88,355 +0.02(+0.48%)
Sep 16, 2020 4.230 4.400 4.050 4.200 175,636 +0.09(+2.19%)
Sep 15, 2020 3.920 4.200 3.800 4.110 108,017 +0.34(+9.02%)
Sep 14, 2020 3.600 3.870 3.600 3.770 81,811 +0.18(+5.01%)
Sep 11, 2020 3.970 3.980 3.570 3.590 128,900 -0.32(-8.18%)
Sep 10, 2020 3.860 4.050 3.810 3.910 97,865 +0.06(+1.56%)
Sep 09, 2020 3.730 3.950 3.730 3.850 44,393 +0.10(+2.67%)
Sep 08, 2020 3.740 3.980 3.700 3.750 91,394 +0.03(+0.81%)
Sep 04, 2020 3.940 3.940 3.620 3.720 110,100 -0.20(-5.10%)
Sep 03, 2020 4.060 4.070 3.770 3.920 162,766 -0.08(-2.00%)
Sep 02, 2020 4.030 4.090 3.820 4.000 561,294 +0.10(+2.56%)
Sep 01, 2020 3.760 4.010 3.630 3.900 211,533 +0.14(+3.72%)
Aug 31, 2020 3.900 3.900 3.710 3.760 81,216 -0.18(-4.57%)
Aug 28, 2020 3.910 4.020 3.810 3.940 29,400 +0.03(+0.77%)
Aug 27, 2020 4.330 4.340 3.820 3.910 161,708 -0.47(-10.73%)
Aug 26, 2020 4.300 4.390 4.235 4.380 31,360 +0.07(+1.62%)
Aug 25, 2020 3.970 4.400 3.970 4.310 139,062 +0.28(+6.95%)
Aug 24, 2020 4.250 4.450 3.860 4.030 94,538 -0.40(-9.03%)
Aug 21, 2020 4.510 4.600 4.310 4.430 45,900 -0.20(-4.32%)
Aug 20, 2020 4.655 4.655 4.479 4.630 46,183 +0.00(+0.00%)
Aug 19, 2020 4.390 4.650 4.280 4.630 112,601 +0.24(+5.47%)
Aug 18, 2020 4.240 4.700 4.200 4.390 201,088 +0.22(+5.28%)
Aug 17, 2020 4.200 4.230 3.900 4.170 213,985 +0.36(+9.45%)
Aug 14, 2020 3.910 3.948 3.690 3.810 77,800 -0.10(-2.56%)
Aug 13, 2020 3.650 3.990 3.500 3.910 157,995 +0.27(+7.42%)
Aug 12, 2020 3.820 3.841 3.590 3.640 78,389 -0.18(-4.71%)
Aug 11, 2020 4.200 4.210 3.800 3.820 111,157 -0.18(-4.50%)
Aug 10, 2020 4.070 4.100 3.950 4.000 79,006 +0.00(+0.00%)
Aug 07, 2020 4.000 4.060 3.910 4.000 60,800 +0.01(+0.25%)
Aug 06, 2020 4.080 4.080 3.920 3.990 47,696 -0.04(-0.99%)
Aug 05, 2020 3.980 4.100 3.900 4.030 71,933 +0.06(+1.51%)
Aug 04, 2020 3.910 4.050 3.850 3.970 59,022 +0.07(+1.79%)
Aug 03, 2020 3.950 4.050 3.830 3.900 168,093 -0.05(-1.27%)
Jul 31, 2020 4.100 4.170 3.890 3.950 61,500 -0.11(-2.71%)
Jul 30, 2020 4.090 4.130 3.950 4.060 62,873 -0.01(-0.25%)
Jul 29, 2020 4.140 4.190 4.000 4.070 45,993 -0.07(-1.69%)
Jul 28, 2020 4.590 4.590 3.990 4.140 58,907 -0.05(-1.19%)
Jul 27, 2020 4.450 4.540 4.020 4.190 56,295 -0.21(-4.77%)
Jul 24, 2020 4.500 4.530 4.350 4.400 29,200 -0.12(-2.65%)
Jul 23, 2020 4.470 4.730 4.370 4.520 105,578 +0.05(+1.12%)
Jul 22, 2020 5.280 5.280 4.360 4.470 209,291 -0.68(-13.20%)
Jul 21, 2020 5.310 5.388 4.910 5.150 151,677 -0.24(-4.45%)
Jul 20, 2020 5.250 5.480 5.104 5.390 185,735 +0.30(+5.89%)
Jul 17, 2020 4.540 5.170 4.410 5.090 258,100 +0.58(+12.86%)
Jul 16, 2020 4.400 4.550 4.350 4.510 44,574 +0.01(+0.22%)
Jul 15, 2020 4.170 4.550 4.053 4.500 212,467 +0.34(+8.17%)
Jul 14, 2020 3.950 4.210 3.720 4.160 80,819 +0.28(+7.22%)
Jul 13, 2020 4.210 4.380 3.880 3.880 62,356 -0.37(-8.71%)
Jul 10, 2020 4.300 4.390 4.160 4.250 34,800 +0.01(+0.24%)
Jul 09, 2020 4.320 4.430 4.200 4.240 46,876 -0.09(-2.08%)
Jul 08, 2020 4.310 4.418 4.195 4.330 65,238 +0.05(+1.17%)
Jul 07, 2020 4.250 4.380 4.220 4.280 55,676 +0.03(+0.71%)
Jul 06, 2020 4.270 4.345 4.160 4.250 37,931 -0.01(-0.23%)
Jul 02, 2020 4.130 4.490 4.100 4.260 41,800 -0.04(-0.93%)
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.