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

Aethlon Medical (NQ: AEMD )

1.310 -0.080 (-5.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2018 18.75 19.05 18.45 18.75 2,289 -0.15(-0.79%)
May 30, 2018 18.39 19.18 18.15 18.90 3,706 +0.60(+3.28%)
May 29, 2018 18.90 18.90 18.00 18.30 2,953 +0.15(+0.83%)
May 25, 2018 18.15 18.15 18.15 0 +0.12(+0.68%)
May 24, 2018 18.45 18.66 17.85 18.03 17,083 -0.87(-4.62%)
May 23, 2018 19.35 19.48 18.75 18.90 5,756 -0.45(-2.33%)
May 22, 2018 20.40 20.40 19.35 19.35 9,375 -0.82(-4.08%)
May 21, 2018 20.40 20.55 19.95 20.17 9,746 +0.22(+1.12%)
May 18, 2018 19.50 20.23 18.75 19.95 11,858 +0.97(+5.14%)
May 17, 2018 19.65 20.11 18.45 18.98 16,477 -0.82(-4.17%)
May 16, 2018 19.50 20.25 19.50 19.80 9,356 +0.30(+1.54%)
May 15, 2018 19.50 19.95 19.35 19.50 4,045 -0.15(-0.76%)
May 14, 2018 19.95 20.40 19.35 19.65 5,977 -0.60(-2.96%)
May 11, 2018 20.10 20.40 19.95 20.25 3,384 +0.30(+1.50%)
May 10, 2018 20.70 20.70 19.95 19.95 10,297 -0.33(-1.64%)
May 09, 2018 21.60 21.60 19.65 20.28 17,529 -0.87(-4.11%)
May 08, 2018 19.80 21.60 19.80 21.15 23,436 +1.35(+6.83%)
May 07, 2018 20.55 20.55 19.65 19.80 10,084 -0.60(-2.94%)
May 04, 2018 20.55 20.57 20.02 20.40 3,495 -0.44(-2.09%)
May 03, 2018 21.75 22.50 20.55 20.84 6,369 -0.50(-2.33%)
May 02, 2018 20.85 21.75 20.55 21.33 10,430 +0.63(+3.05%)
May 01, 2018 20.10 20.85 20.10 20.70 4,094 +0.60(+2.99%)
Apr 30, 2018 19.80 20.85 19.80 20.10 8,731 +0.00(+0.00%)
Apr 27, 2018 19.35 20.10 19.35 20.10 2,424 +0.45(+2.29%)
Apr 26, 2018 19.52 20.25 19.20 19.65 6,282 +0.00(+0.00%)
Apr 25, 2018 19.50 19.95 19.20 19.65 4,790 +0.15(+0.77%)
Apr 24, 2018 19.50 19.93 19.20 19.50 2,976 +0.30(+1.56%)
Apr 23, 2018 19.20 19.50 18.91 19.20 4,232 -0.15(-0.78%)
Apr 20, 2018 19.95 20.70 19.20 19.35 7,401 -0.60(-3.01%)
Apr 19, 2018 20.40 20.70 19.50 19.95 5,490 -0.30(-1.48%)
Apr 18, 2018 20.55 20.68 19.20 20.25 6,437 -0.60(-2.88%)
Apr 17, 2018 19.82 21.90 19.82 20.85 22,596 +1.00(+5.03%)
Apr 16, 2018 19.50 19.95 19.20 19.85 8,539 +0.80(+4.20%)
Apr 13, 2018 18.90 19.99 18.90 19.05 7,326 +0.02(+0.08%)
Apr 12, 2018 18.45 19.20 18.34 19.04 3,701 +0.89(+4.88%)
Apr 11, 2018 18.60 18.60 17.90 18.15 12,512 -0.60(-3.20%)
Apr 10, 2018 18.30 19.50 17.70 18.75 22,779 +0.38(+2.04%)
Apr 09, 2018 18.90 19.65 18.30 18.38 16,951 -0.52(-2.78%)
Apr 06, 2018 19.95 20.84 18.75 18.90 8,355 -1.34(-6.63%)
Apr 05, 2018 21.45 21.45 19.50 20.24 11,703 -1.21(-5.63%)
Apr 04, 2018 22.65 22.65 21.00 21.45 12,225 -0.30(-1.38%)
Apr 03, 2018 21.00 23.25 20.25 21.75 28,174 +0.75(+3.57%)
Apr 02, 2018 18.00 22.35 17.85 21.00 41,138 +3.15(+17.65%)
Mar 29, 2018 17.85 17.85 17.85 0 +0.30(+1.71%)
Mar 28, 2018 17.10 18.00 17.10 17.55 15,087 +0.45(+2.63%)
Mar 27, 2018 17.25 18.00 15.75 17.10 32,489 +0.15(+0.88%)
Mar 26, 2018 17.25 18.00 16.65 16.95 31,986 -0.60(-3.42%)
Mar 23, 2018 19.35 19.65 17.25 17.55 36,251 -2.10(-10.69%)
Mar 22, 2018 19.65 21.00 18.60 19.65 36,104 -1.50(-7.09%)
Mar 21, 2018 24.15 24.32 16.50 21.15 141,048 -2.85(-11.88%)
Mar 20, 2018 24.45 24.59 23.70 24.00 17,535 -0.15(-0.62%)
Mar 19, 2018 26.25 27.75 24.15 24.15 32,386 -3.00(-11.05%)
Mar 16, 2018 29.85 29.85 27.00 27.15 21,639 -1.35(-4.74%)
Mar 15, 2018 25.80 30.60 25.58 28.50 72,704 +3.00(+11.76%)
Mar 14, 2018 25.35 25.80 24.91 25.50 3,644 +0.45(+1.80%)
Mar 13, 2018 25.65 26.40 24.75 25.05 7,372 -0.58(-2.25%)
Mar 12, 2018 25.65 26.68 24.75 25.63 11,980 -0.17(-0.67%)
Mar 09, 2018 25.50 27.45 25.50 25.80 21,056 +0.00(+0.00%)
Mar 08, 2018 24.00 27.75 24.00 25.80 61,843 +1.95(+8.18%)
Mar 07, 2018 22.80 24.60 22.80 23.85 20,978 +1.05(+4.61%)
Mar 06, 2018 22.50 23.40 22.48 22.80 9,919 +0.00(+0.00%)
Mar 05, 2018 22.65 23.25 22.50 22.80 13,168 +0.00(+0.00%)
Mar 02, 2018 21.75 23.09 21.75 22.80 8,425 +0.60(+2.70%)
Mar 01, 2018 22.80 22.92 21.60 22.20 11,182 -0.45(-1.99%)
Feb 28, 2018 23.10 23.25 22.65 22.65 8,680 -0.45(-1.95%)
Feb 27, 2018 23.10 23.40 22.50 23.10 6,943 -0.15(-0.65%)
Feb 26, 2018 24.75 24.75 22.80 23.25 11,637 -0.90(-3.73%)
Feb 23, 2018 22.80 24.15 22.20 24.15 19,261 +1.35(+5.92%)
Feb 22, 2018 22.20 23.09 21.60 22.80 10,805 +1.20(+5.56%)
Feb 21, 2018 22.05 23.10 21.30 21.60 13,174 -0.60(-2.70%)
Feb 20, 2018 24.15 24.15 21.75 22.20 14,746 -0.75(-3.27%)
Feb 16, 2018 22.95 22.95 22.95 0 +0.15(+0.66%)
Feb 15, 2018 24.90 25.35 21.75 22.80 37,251 -2.55(-10.06%)
Feb 14, 2018 26.25 24.00 25.35 24,169 +0.86(+3.52%)
Feb 13, 2018 22.50 24.75 22.50 24.49 18,368 +1.39(+6.01%)
Feb 12, 2018 22.05 23.40 21.45 23.10 15,587 +1.50(+6.94%)
Feb 09, 2018 21.15 22.35 20.70 21.60 10,465 +0.15(+0.70%)
Feb 08, 2018 23.10 23.10 21.00 21.45 11,199 -0.75(-3.38%)
Feb 07, 2018 23.70 23.70 21.45 22.20 16,019 -1.05(-4.52%)
Feb 06, 2018 20.70 23.25 20.70 23.25 18,734 +2.40(+11.51%)
Feb 05, 2018 20.40 22.35 20.25 20.85 27,729 +0.30(+1.46%)
Feb 02, 2018 24.00 24.00 20.55 20.55 25,096 -1.80(-8.05%)
Feb 01, 2018 22.35 23.10 20.85 22.35 29,739 -0.15(-0.67%)
Jan 31, 2018 23.85 24.45 22.20 22.50 29,332 -0.60(-2.60%)
Jan 30, 2018 26.25 26.25 23.10 23.10 37,586 -2.85(-10.98%)
Jan 29, 2018 26.25 28.05 24.74 25.95 86,256 +1.65(+6.79%)
Jan 26, 2018 22.20 25.65 21.90 24.30 53,973 +1.96(+8.75%)
Jan 25, 2018 21.00 24.30 20.25 22.34 59,902 +2.39(+12.00%)
Jan 24, 2018 20.25 20.34 19.50 19.95 15,569 -0.60(-2.92%)
Jan 23, 2018 21.00 21.60 19.20 20.55 30,143 +0.75(+3.79%)
Jan 22, 2018 20.70 20.70 19.52 19.80 18,603 -0.82(-4.00%)
Jan 19, 2018 21.45 21.45 20.25 20.62 12,291 -0.38(-1.79%)
Jan 18, 2018 22.50 22.50 20.55 21.00 23,628 +0.75(+3.70%)
Jan 17, 2018 20.55 20.85 20.10 20.25 13,697 -0.45(-2.17%)
Jan 16, 2018 21.00 21.59 20.40 20.70 16,603 -0.75(-3.50%)
Jan 12, 2018 21.45 21.45 21.45 0 +0.00(+0.00%)
Jan 11, 2018 19.50 22.05 19.05 21.45 42,430 +2.47(+13.04%)
Jan 10, 2018 19.05 18.98 44,654 +0.68(+3.69%)
Jan 09, 2018 19.20 19.95 18.00 18.30 40,215 -0.90(-4.69%)
Jan 08, 2018 22.50 22.50 17.25 19.20 73,288 -4.20(-17.95%)
Jan 05, 2018 24.00 24.75 19.80 23.40 166,497 -0.45(-1.89%)
Jan 04, 2018 18.60 26.25 18.30 23.85 378,856 +5.85(+32.50%)
Jan 03, 2018 17.70 18.60 17.40 18.00 21,509 +0.60(+3.45%)
Jan 02, 2018 17.25 17.85 16.73 17.40 20,284 +0.45(+2.65%)
Dec 29, 2017 16.95 16.95 16.95 0 +0.60(+3.67%)
Dec 28, 2017 16.35 17.23 16.35 16.35 13,694 +0.00(+0.00%)
Dec 27, 2017 16.20 16.95 16.20 16.35 6,889 +0.00(+0.00%)
Dec 26, 2017 17.25 17.40 15.75 16.35 20,401 -0.45(-2.68%)
Dec 22, 2017 16.35 17.25 15.75 16.80 16,064 +0.48(+2.96%)
Dec 21, 2017 15.30 17.10 15.30 16.32 28,711 +0.87(+5.61%)
Dec 20, 2017 16.65 16.65 15.15 15.45 30,699 -1.35(-8.04%)
Dec 19, 2017 17.10 17.40 16.65 16.80 20,587 -0.15(-0.88%)
Dec 18, 2017 20.25 20.25 16.50 16.95 74,612 -2.10(-11.02%)
Dec 15, 2017 18.75 20.42 18.30 19.05 79,377 +0.75(+4.10%)
Dec 14, 2017 19.50 21.00 18.00 18.30 155,442 -3.45(-15.86%)
Dec 13, 2017 15.45 23.55 15.15 21.75 328,448 +6.15(+39.42%)
Dec 12, 2017 15.00 15.89 14.47 15.60 28,875 +0.75(+5.05%)
Dec 11, 2017 14.68 15.15 14.40 14.85 13,094 +0.15(+1.02%)
Dec 08, 2017 14.70 15.29 14.25 14.70 6,475 +0.52(+3.70%)
Dec 07, 2017 14.86 15.05 14.12 14.18 11,004 -0.53(-3.58%)
Dec 06, 2017 15.30 15.73 14.51 14.70 14,786 -0.75(-4.84%)
Dec 05, 2017 15.30 15.90 15.15 15.45 22,548 +0.00(+0.00%)
Dec 04, 2017 15.60 15.72 15.15 15.45 6,501 +0.15(+0.98%)
Dec 01, 2017 15.00 16.05 15.00 15.30 11,473 -0.15(-0.97%)
Nov 30, 2017 15.75 15.75 14.85 15.45 10,913 +0.15(+0.98%)
Nov 29, 2017 15.15 15.30 14.70 15.30 10,988 -0.01(-0.04%)
Nov 28, 2017 15.75 15.90 14.72 15.31 12,902 -0.59(-3.74%)
Nov 27, 2017 15.75 16.20 15.45 15.90 11,933 -0.15(-0.93%)
Nov 24, 2017 15.75 16.05 15.45 16.05 9,027 +0.30(+1.90%)
Nov 22, 2017 15.75 16.05 15.30 15.75 17,446 +0.15(+0.96%)
Nov 21, 2017 15.60 16.20 15.60 15.60 16,012 +0.00(+0.00%)
Nov 20, 2017 15.45 16.35 15.15 15.60 55,617 +1.08(+7.42%)
Nov 17, 2017 15.30 15.60 14.52 14.52 28,313 -0.78(-5.08%)
Nov 16, 2017 14.97 15.90 14.62 15.30 65,754 +0.50(+3.40%)
Nov 15, 2017 14.25 14.84 14.10 14.80 19,302 +0.57(+4.01%)
Nov 14, 2017 14.03 14.25 13.58 14.23 10,888 +0.42(+3.08%)
Nov 13, 2017 14.25 14.25 13.20 13.80 10,451 +0.45(+3.37%)
Nov 10, 2017 13.19 14.10 12.75 13.35 15,056 +0.04(+0.28%)
Nov 09, 2017 12.25 13.50 11.95 13.32 15,593 +1.30(+10.82%)
Nov 08, 2017 12.90 12.90 11.86 12.02 23,966 -0.76(-5.99%)
Nov 07, 2017 13.50 13.50 12.45 12.78 30,520 -1.02(-7.39%)
Nov 06, 2017 14.55 14.65 13.65 13.80 33,888 -0.75(-5.16%)
Nov 03, 2017 14.85 15.00 14.10 14.55 19,822 -0.12(-0.84%)
Nov 02, 2017 14.82 14.82 14.03 14.67 24,413 +0.05(+0.36%)
Nov 01, 2017 14.75 14.86 14.53 14.62 11,009 -0.11(-0.72%)
Oct 31, 2017 14.85 15.00 14.66 14.73 23,991 +0.06(+0.40%)
Oct 30, 2017 14.97 14.97 14.55 14.67 6,596 -0.18(-1.21%)
Oct 27, 2017 14.82 15.12 14.40 14.85 15,840 -0.10(-0.67%)
Oct 26, 2017 14.68 15.45 14.25 14.95 38,517 +0.39(+2.66%)
Oct 25, 2017 14.70 15.00 14.33 14.56 24,972 -0.29(-1.92%)
Oct 24, 2017 14.97 14.97 14.55 14.85 13,333 +0.06(+0.39%)
Oct 23, 2017 15.00 15.30 14.70 14.79 18,584 -0.04(-0.28%)
Oct 20, 2017 14.71 15.30 14.40 14.83 27,146 +0.13(+0.91%)
Oct 19, 2017 14.70 15.00 14.25 14.70 25,454 +0.00(+0.00%)
Oct 18, 2017 14.54 14.70 14.40 14.70 25,890 +0.15(+1.03%)
Oct 17, 2017 14.85 14.85 14.32 14.55 40,506 -0.30(-2.02%)
Oct 16, 2017 16.50 16.80 14.40 14.85 100,860 -0.60(-3.88%)
Oct 13, 2017 15.90 16.80 15.30 15.45 93,102 +0.15(+0.98%)
Oct 12, 2017 14.77 15.75 14.25 15.30 98,895 +0.60(+4.08%)
Oct 11, 2017 14.70 14.70 13.99 14.70 28,976 +0.13(+0.93%)
Oct 10, 2017 14.25 14.85 13.99 14.56 17,292 +0.34(+2.40%)
Oct 09, 2017 14.70 15.00 14.12 14.22 18,086 -0.33(-2.26%)
Oct 06, 2017 15.60 15.60 14.40 14.55 25,430 -0.60(-3.95%)
Oct 05, 2017 14.55 15.45 14.55 15.15 58,544 +0.57(+3.91%)
Oct 04, 2017 14.85 15.75 14.27 14.58 76,051 +0.11(+0.76%)
Oct 03, 2017 14.85 14.85 14.10 14.47 93,398 +0.07(+0.49%)
Oct 02, 2017 14.40 15.75 13.50 14.40 251,214 -8.70(-37.66%)
Sep 29, 2017 22.65 24.15 21.75 23.10 55,029 -2.32(-9.14%)
Sep 28, 2017 19.80 25.50 17.70 25.43 117,205 +8.32(+48.68%)
Sep 27, 2017 22.35 22.35 16.65 17.10 119,406 -5.10(-22.97%)
Sep 26, 2017 24.60 24.60 21.75 22.20 35,584 -2.55(-10.30%)
Sep 25, 2017 27.90 27.90 24.00 24.75 19,241 -4.05(-14.06%)
Sep 22, 2017 26.25 28.80 24.75 28.80 27,341 +2.48(+9.41%)
Sep 21, 2017 25.20 27.15 24.07 26.32 22,692 +0.97(+3.84%)
Sep 20, 2017 27.15 27.20 23.74 25.35 17,822 -1.63(-6.03%)
Sep 19, 2017 29.85 29.86 26.25 26.98 20,926 -2.27(-7.77%)
Sep 18, 2017 31.80 31.80 27.75 29.25 38,514 -3.90(-11.76%)
Sep 15, 2017 35.55 35.70 31.05 33.15 23,368 -2.55(-7.14%)
Sep 14, 2017 38.70 38.70 34.65 35.70 30,558 +0.15(+0.42%)
Sep 13, 2017 40.50 40.80 33.45 35.55 65,778 -4.95(-12.22%)
Sep 12, 2017 46.50 57.75 39.77 40.50 549,201 +10.53(+35.13%)
Sep 11, 2017 23.70 29.97 22.50 29.97 4,343 +6.12(+25.67%)
Sep 08, 2017 23.85 25.33 22.95 23.85 1,105 +0.24(+1.00%)
Sep 07, 2017 24.00 24.71 21.77 23.61 3,177 -0.39(-1.61%)
Sep 06, 2017 22.35 25.05 22.35 24.00 3,436 +1.65(+7.38%)
Sep 05, 2017 21.75 23.25 21.60 22.35 797 +0.75(+3.48%)
Sep 01, 2017 21.60 22.95 21.30 21.60 4,218 +1.05(+5.11%)
Aug 31, 2017 22.35 23.82 20.40 20.55 2,234 -1.95(-8.67%)
Aug 30, 2017 22.52 22.52 21.60 22.50 530 -0.15(-0.66%)
Aug 29, 2017 21.00 23.40 21.00 22.65 2,395 +0.90(+4.14%)
Aug 28, 2017 21.40 22.95 21.30 21.75 672 +0.75(+3.57%)
Aug 25, 2017 24.30 24.30 20.85 21.00 1,665 -1.50(-6.66%)
Aug 24, 2017 22.35 22.93 21.30 22.50 2,254 +0.00(+0.00%)
Aug 23, 2017 21.30 23.25 21.30 22.50 317 +1.20(+5.63%)
Aug 22, 2017 22.50 23.19 21.30 21.30 2,045 -1.35(-5.96%)
Aug 21, 2017 22.50 23.70 22.50 22.65 308 -0.30(-1.31%)
Aug 18, 2017 24.45 25.35 22.50 22.95 869 -1.35(-5.56%)
Aug 17, 2017 24.00 24.75 22.80 24.30 723 +0.00(+0.00%)
Aug 16, 2017 23.25 24.75 23.25 24.30 399 +0.45(+1.89%)
Aug 15, 2017 24.75 26.10 23.29 23.85 2,478 -1.35(-5.36%)
Aug 14, 2017 22.35 26.55 22.05 25.20 2,853 +2.70(+12.00%)
Aug 11, 2017 20.25 23.37 20.25 22.50 2,731 +0.90(+4.17%)
Aug 10, 2017 24.00 24.02 20.10 21.60 3,763 -2.55(-10.56%)
Aug 09, 2017 24.75 25.09 24.00 24.15 1,397 -1.05(-4.17%)
Aug 08, 2017 26.85 27.30 24.30 25.20 4,140 -1.95(-7.18%)
Aug 07, 2017 26.85 27.94 25.50 27.15 1,445 -0.75(-2.69%)
Aug 04, 2017 27.77 27.97 25.50 27.90 6,642 +0.15(+0.54%)
Aug 03, 2017 27.60 28.35 27.60 27.75 1,005 +0.30(+1.09%)
Aug 02, 2017 28.12 28.12 26.70 27.45 1,325 -0.45(-1.61%)
Aug 01, 2017 29.25 30.14 27.90 27.90 1,864 -2.70(-8.82%)
Jul 31, 2017 31.35 31.35 29.40 30.60 996 -0.15(-0.49%)
Jul 28, 2017 31.29 31.29 30.75 30.75 502 +0.00(+0.00%)
Jul 27, 2017 30.75 31.29 30.75 30.75 1,196 +0.00(+0.00%)
Jul 26, 2017 29.70 31.96 29.55 30.75 199 +1.35(+4.59%)
Jul 25, 2017 30.00 31.80 29.40 29.40 1,577 -0.90(-2.97%)
Jul 24, 2017 30.60 31.20 29.43 30.30 661 -0.60(-1.94%)
Jul 21, 2017 31.05 31.50 29.72 30.90 1,255 +0.15(+0.49%)
Jul 20, 2017 29.46 31.05 29.46 30.75 1,893 +2.40(+8.47%)
Jul 19, 2017 29.40 29.85 28.05 28.35 2,657 +0.30(+1.07%)
Jul 18, 2017 29.55 29.55 27.45 28.05 860 -1.80(-6.03%)
Jul 17, 2017 29.40 30.50 29.25 29.85 476 +0.45(+1.53%)
Jul 14, 2017 30.15 31.05 29.25 29.40 1,627 -1.05(-3.45%)
Jul 13, 2017 30.15 30.79 30.15 30.45 937 -0.15(-0.49%)
Jul 12, 2017 30.45 31.35 30.30 30.60 1,436 -0.15(-0.49%)
Jul 11, 2017 31.05 31.05 30.15 30.75 583 +0.00(+0.00%)
Jul 10, 2017 31.50 31.50 30.30 30.75 999 -0.60(-1.91%)
Jul 07, 2017 30.15 31.50 29.85 31.35 2,574 +1.20(+3.98%)
Jul 06, 2017 30.60 30.90 28.95 30.15 3,476 +0.00(+0.00%)
Jul 05, 2017 31.50 31.50 30.00 30.15 1,336 -1.50(-4.74%)
Jul 03, 2017 32.31 32.59 31.50 31.65 449 -0.45(-1.40%)
Jun 30, 2017 33.26 33.86 31.80 32.10 893 -1.50(-4.46%)
Jun 29, 2017 31.65 34.78 31.05 33.60 3,113 -1.95(-5.49%)
Jun 28, 2017 33.75 35.70 33.00 35.55 3,545 +3.30(+10.23%)
Jun 27, 2017 33.45 35.80 32.25 32.25 1,230 -0.45(-1.38%)
Jun 26, 2017 33.45 33.75 32.10 32.70 785 +0.75(+2.35%)
Jun 23, 2017 35.55 31.95 31.95 2,388 -3.00(-8.58%)
Jun 22, 2017 33.15 39.75 30.00 34.95 12,820 +0.45(+1.30%)
Jun 21, 2017 33.66 38.55 31.35 34.50 7,042 +3.75(+12.20%)
Jun 20, 2017 30.90 31.88 29.52 30.75 2,201 +0.45(+1.49%)
Jun 19, 2017 33.75 33.75 30.00 30.30 6,164 -1.35(-4.27%)
Jun 16, 2017 33.60 33.60 30.00 31.65 5,511 -2.25(-6.64%)
Jun 15, 2017 37.50 41.55 30.00 33.90 27,652 -2.10(-5.83%)
Jun 14, 2017 24.15 36.59 24.15 36.00 18,584 +12.00(+50.00%)
Jun 13, 2017 25.35 25.75 24.00 24.00 1,448 -1.20(-4.76%)
Jun 12, 2017 25.50 26.10 24.75 25.20 1,188 -0.60(-2.33%)
Jun 09, 2017 26.25 26.85 25.05 25.80 2,637 +0.72(+2.86%)
Jun 08, 2017 24.31 25.63 23.70 25.08 1,788 +0.48(+1.96%)
Jun 07, 2017 25.80 25.80 22.97 24.60 3,827 -1.20(-4.65%)
Jun 06, 2017 27.75 30.00 25.50 25.80 2,639 -0.60(-2.27%)
Jun 05, 2017 28.65 29.24 26.25 26.40 2,420 -1.05(-3.83%)
Jun 02, 2017 29.25 31.45 27.45 27.45 1,453 -1.35(-4.69%)
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.