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

Seres Therapeutics Inc (NQ: MCRB )

0.8250 +0.0823 (+11.08%)
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 28, 2021 21.65 22.53 21.07 21.11 592,800 -0.38(-1.77%)
May 27, 2021 22.03 22.03 21.00 21.49 568,415 +0.02(+0.09%)
May 26, 2021 20.96 21.80 20.80 21.47 417,653 +0.74(+3.57%)
May 25, 2021 21.10 21.99 20.70 20.73 507,837 -0.26(-1.24%)
May 24, 2021 21.44 21.67 20.43 20.99 606,814 -0.29(-1.36%)
May 21, 2021 21.80 22.18 20.65 21.28 657,529 -0.47(-2.16%)
May 20, 2021 22.25 22.90 21.73 21.75 680,467 -0.08(-0.37%)
May 19, 2021 21.41 22.47 21.24 21.83 505,549 -0.66(-2.93%)
May 18, 2021 22.19 23.65 21.59 22.49 712,947 +0.69(+3.17%)
May 17, 2021 22.08 22.70 20.87 21.80 632,638 -0.74(-3.28%)
May 14, 2021 20.96 23.20 20.96 22.54 1,035,019 +1.88(+9.10%)
May 13, 2021 21.38 22.70 20.38 20.66 1,068,903 -0.32(-1.53%)
May 12, 2021 21.50 22.10 20.44 20.98 668,412 -1.31(-5.88%)
May 11, 2021 19.34 22.80 18.84 22.29 1,096,905 +2.25(+11.23%)
May 10, 2021 20.52 20.86 19.68 20.04 945,972 -0.69(-3.33%)
May 07, 2021 22.65 23.46 20.55 20.73 931,060 -1.26(-5.73%)
May 06, 2021 21.00 22.05 20.40 21.99 716,594 +0.87(+4.12%)
May 05, 2021 21.47 23.47 21.00 21.12 1,045,043 -0.36(-1.68%)
May 04, 2021 20.09 21.99 19.83 21.48 1,269,048 +1.13(+5.55%)
May 03, 2021 21.20 21.22 20.12 20.35 423,688 -0.46(-2.21%)
Apr 30, 2021 20.87 21.44 20.57 20.81 475,000 -0.37(-1.75%)
Apr 29, 2021 22.00 22.00 20.58 21.18 403,489 -0.61(-2.80%)
Apr 28, 2021 21.01 22.14 20.53 21.79 413,073 +0.60(+2.83%)
Apr 27, 2021 21.59 22.00 20.90 21.19 446,139 -0.23(-1.07%)
Apr 26, 2021 20.65 21.72 20.58 21.42 565,585 +0.96(+4.69%)
Apr 23, 2021 20.22 20.89 20.00 20.46 362,300 -0.24(-1.16%)
Apr 22, 2021 20.69 22.05 20.26 20.70 666,346 +0.21(+1.02%)
Apr 21, 2021 19.37 20.49 18.89 20.49 378,120 +0.89(+4.54%)
Apr 20, 2021 19.44 20.11 18.67 19.60 1,359,518 -0.10(-0.51%)
Apr 19, 2021 20.34 20.61 19.32 19.70 582,542 -1.03(-4.97%)
Apr 16, 2021 21.34 21.34 20.16 20.73 664,800 -0.66(-3.09%)
Apr 15, 2021 21.12 22.13 20.77 21.39 617,924 +0.74(+3.58%)
Apr 14, 2021 21.07 22.50 20.54 20.65 648,377 -0.35(-1.67%)
Apr 13, 2021 20.20 21.37 20.01 21.00 694,073 +0.84(+4.17%)
Apr 12, 2021 20.30 20.47 19.49 20.16 896,014 -0.42(-2.04%)
Apr 09, 2021 20.24 21.07 19.79 20.58 544,200 +0.02(+0.10%)
Apr 08, 2021 20.08 20.59 19.86 20.56 430,262 +0.82(+4.15%)
Apr 07, 2021 20.30 20.53 19.61 19.74 491,350 -0.76(-3.71%)
Apr 06, 2021 20.54 21.36 20.21 20.50 587,244 -0.11(-0.53%)
Apr 05, 2021 20.92 21.68 20.04 20.61 455,101 +0.16(+0.78%)
Apr 01, 2021 21.01 22.67 20.38 20.45 1,108,600 -0.14(-0.68%)
Mar 31, 2021 19.74 21.28 19.65 20.59 1,254,886 +1.16(+5.97%)
Mar 30, 2021 17.97 20.10 17.63 19.43 1,231,945 +1.27(+6.99%)
Mar 29, 2021 18.74 19.00 17.78 18.16 1,379,438 -0.71(-3.76%)
Mar 26, 2021 19.67 19.67 17.91 18.87 1,115,300 -0.50(-2.58%)
Mar 25, 2021 18.18 19.81 17.86 19.37 1,945,845 +0.28(+1.47%)
Mar 24, 2021 20.73 20.95 18.82 19.09 1,065,644 -1.37(-6.70%)
Mar 23, 2021 21.94 21.94 20.35 20.46 820,172 -1.48(-6.75%)
Mar 22, 2021 21.34 22.48 21.16 21.94 648,805 +0.49(+2.28%)
Mar 19, 2021 19.91 21.53 19.51 21.45 2,054,800 +1.43(+7.14%)
Mar 18, 2021 20.91 21.08 19.93 20.02 851,173 -1.55(-7.19%)
Mar 17, 2021 20.48 21.92 19.84 21.57 637,790 +0.29(+1.36%)
Mar 16, 2021 22.16 22.52 20.45 21.28 993,563 -0.73(-3.32%)
Mar 15, 2021 21.41 22.68 21.14 22.01 605,182 +0.64(+2.99%)
Mar 12, 2021 21.87 22.20 20.75 21.37 1,164,300 -1.33(-5.86%)
Mar 11, 2021 21.61 22.76 20.79 22.70 1,259,391 +2.22(+10.84%)
Mar 10, 2021 21.03 21.84 20.00 20.48 1,302,450 +0.19(+0.94%)
Mar 09, 2021 18.48 20.86 18.48 20.29 1,686,003 +2.54(+14.31%)
Mar 08, 2021 18.93 19.35 17.45 17.75 1,742,943 -1.31(-6.87%)
Mar 05, 2021 19.23 19.27 16.58 19.06 2,956,800 +0.95(+5.25%)
Mar 04, 2021 17.71 18.71 16.74 18.11 1,667,668 +0.45(+2.55%)
Mar 03, 2021 19.42 19.98 17.13 17.66 1,386,859 -1.96(-9.99%)
Mar 02, 2021 20.59 21.60 19.06 19.62 1,048,110 -1.00(-4.85%)
Mar 01, 2021 19.72 21.24 19.40 20.62 1,515,806 +1.58(+8.30%)
Feb 26, 2021 18.93 19.62 17.66 19.04 1,189,600 +0.25(+1.33%)
Feb 25, 2021 19.66 20.50 18.32 18.79 1,031,448 -1.01(-5.10%)
Feb 24, 2021 20.81 21.27 19.30 19.80 1,018,484 -1.25(-5.94%)
Feb 23, 2021 21.09 21.82 18.52 21.05 1,526,242 -1.03(-4.66%)
Feb 22, 2021 23.97 24.45 21.92 22.08 857,897 -2.37(-9.69%)
Feb 19, 2021 23.61 25.50 23.61 24.45 664,500 +0.97(+4.13%)
Feb 18, 2021 23.48 24.39 22.60 23.48 856,370 -0.60(-2.49%)
Feb 17, 2021 24.51 25.09 23.01 24.08 962,995 -0.83(-3.33%)
Feb 16, 2021 26.67 27.52 24.66 24.91 1,142,075 -1.03(-3.97%)
Feb 12, 2021 25.85 26.71 25.22 25.94 560,600 -0.12(-0.46%)
Feb 11, 2021 26.58 26.95 25.07 26.06 822,961 +0.27(+1.05%)
Feb 10, 2021 28.65 29.14 25.45 25.79 910,019 -2.64(-9.29%)
Feb 09, 2021 29.33 29.90 28.42 28.43 975,332 -0.49(-1.69%)
Feb 08, 2021 27.31 29.89 27.31 28.92 1,352,909 +1.88(+6.95%)
Feb 05, 2021 26.69 27.77 26.36 27.04 703,800 +0.70(+2.66%)
Feb 04, 2021 25.90 26.85 25.34 26.34 628,667 +0.59(+2.29%)
Feb 03, 2021 26.60 27.49 25.75 25.75 797,728 -0.65(-2.46%)
Feb 02, 2021 25.20 27.48 24.96 26.40 1,339,953 +1.40(+5.60%)
Feb 01, 2021 24.00 25.20 23.38 25.00 931,098 +1.25(+5.26%)
Jan 29, 2021 23.83 24.59 23.09 23.75 613,400 -0.16(-0.67%)
Jan 28, 2021 23.04 24.70 22.67 23.91 586,429 +1.08(+4.73%)
Jan 27, 2021 23.53 23.95 21.77 22.83 970,085 -1.22(-5.07%)
Jan 26, 2021 25.01 25.35 23.84 24.05 592,868 -0.79(-3.18%)
Jan 25, 2021 23.88 24.94 23.38 24.84 766,644 +0.79(+3.28%)
Jan 22, 2021 23.89 24.28 23.29 24.05 817,800 -0.12(-0.50%)
Jan 21, 2021 25.63 25.91 23.77 24.17 1,488,238 -1.23(-4.84%)
Jan 20, 2021 25.46 26.93 25.06 25.40 1,389,858 +0.44(+1.76%)
Jan 19, 2021 25.04 25.77 24.25 24.96 1,422,588 +0.48(+1.96%)
Jan 15, 2021 26.45 26.70 24.37 24.48 1,265,000 -2.23(-8.35%)
Jan 14, 2021 26.00 27.96 25.99 26.71 924,776 +0.85(+3.29%)
Jan 13, 2021 26.51 26.93 25.75 25.86 760,262 -0.66(-2.49%)
Jan 12, 2021 26.80 27.36 25.87 26.52 835,169 -0.27(-1.01%)
Jan 11, 2021 26.58 27.47 26.31 26.79 990,062 -0.81(-2.93%)
Jan 08, 2021 28.15 29.23 25.87 27.60 1,369,500 -0.44(-1.57%)
Jan 07, 2021 25.80 28.32 25.80 28.04 1,147,586 +2.33(+9.06%)
Jan 06, 2021 24.02 26.79 24.02 25.71 1,041,302 +1.31(+5.37%)
Jan 05, 2021 24.90 25.23 24.09 24.40 776,850 -0.66(-2.63%)
Jan 04, 2021 24.72 25.81 24.16 25.06 1,236,221 +0.56(+2.29%)
Dec 31, 2020 24.50 24.50 24.50 1,481,833 -1.75(-6.67%)
Dec 30, 2020 24.85 26.39 24.75 26.25 1,481,833 +1.77(+7.23%)
Dec 29, 2020 23.37 24.76 22.87 24.48 1,138,681 +1.23(+5.29%)
Dec 28, 2020 24.00 25.14 23.16 23.25 966,389 -1.03(-4.24%)
Dec 24, 2020 25.75 25.87 23.95 24.28 580,900 -1.25(-4.90%)
Dec 23, 2020 25.77 27.37 24.55 25.53 1,459,905 +0.75(+3.03%)
Dec 22, 2020 25.14 26.94 24.77 24.78 1,449,060 +0.09(+0.36%)
Dec 21, 2020 23.79 25.90 23.79 24.69 1,418,313 +0.57(+2.36%)
Dec 18, 2020 24.89 25.76 24.07 24.12 5,065,900 -0.66(-2.66%)
Dec 17, 2020 24.00 25.00 23.55 24.78 606,769 +0.56(+2.31%)
Dec 16, 2020 25.75 25.83 24.19 24.22 775,221 -1.50(-5.83%)
Dec 15, 2020 25.74 25.98 24.42 25.72 823,469 +0.91(+3.67%)
Dec 14, 2020 24.44 26.10 24.43 24.81 1,093,661 +0.47(+1.93%)
Dec 11, 2020 25.13 25.66 24.21 24.34 969,400 -0.70(-2.80%)
Dec 10, 2020 23.66 25.29 22.78 25.04 861,677 +1.16(+4.86%)
Dec 09, 2020 26.63 26.66 23.87 23.88 960,604 -1.48(-5.84%)
Dec 08, 2020 25.21 25.90 24.61 25.36 885,564 +0.11(+0.44%)
Dec 07, 2020 25.35 26.72 25.11 25.25 968,138 -0.17(-0.67%)
Dec 04, 2020 25.05 26.00 24.57 25.42 880,000 +0.15(+0.59%)
Dec 03, 2020 25.20 26.10 25.18 25.27 622,068 +0.14(+0.56%)
Dec 02, 2020 26.01 26.55 24.74 25.13 1,392,832 -1.22(-4.63%)
Dec 01, 2020 27.54 28.58 26.00 26.35 1,737,326 -1.26(-4.56%)
Nov 30, 2020 28.39 29.44 26.80 27.61 2,294,339 -1.40(-4.83%)
Nov 27, 2020 29.25 29.93 28.50 29.01 695,400 -0.38(-1.29%)
Nov 25, 2020 30.68 31.06 29.22 29.39 641,500 -1.29(-4.20%)
Nov 24, 2020 33.35 33.91 30.01 30.68 1,154,549 -3.40(-9.98%)
Nov 23, 2020 34.69 35.71 34.00 34.08 1,041,683 -0.41(-1.19%)
Nov 20, 2020 31.43 34.80 31.43 34.49 1,018,200 +2.44(+7.61%)
Nov 19, 2020 34.61 35.08 31.72 32.05 856,623 -2.48(-7.18%)
Nov 18, 2020 37.80 38.50 34.40 34.53 799,147 -3.20(-8.48%)
Nov 17, 2020 35.31 38.00 35.10 37.73 1,136,329 +3.17(+9.17%)
Nov 16, 2020 34.04 35.25 33.96 34.56 338,914 +0.10(+0.29%)
Nov 13, 2020 34.98 35.65 33.64 34.46 691,600 +0.05(+0.15%)
Nov 12, 2020 33.78 35.29 33.59 34.41 737,098 +0.44(+1.30%)
Nov 11, 2020 33.24 34.73 33.22 33.97 757,144 +0.73(+2.20%)
Nov 10, 2020 33.56 33.97 31.93 33.24 532,447 +0.00(+0.00%)
Nov 09, 2020 34.61 35.89 32.33 33.24 714,696 -1.35(-3.90%)
Nov 06, 2020 35.75 36.00 33.76 34.59 773,800 -0.63(-1.79%)
Nov 05, 2020 34.06 35.77 33.93 35.22 879,142 +2.02(+6.08%)
Nov 04, 2020 30.71 33.42 30.71 33.20 1,165,753 +2.85(+9.39%)
Nov 03, 2020 29.71 30.99 29.13 30.35 472,223 +0.84(+2.85%)
Nov 02, 2020 28.12 29.70 27.80 29.51 520,580 +1.62(+5.81%)
Oct 30, 2020 29.70 29.70 27.19 27.89 441,800 -1.97(-6.60%)
Oct 29, 2020 29.05 30.11 28.37 29.86 499,504 +0.75(+2.58%)
Oct 28, 2020 29.34 29.67 28.43 29.11 335,964 -1.10(-3.64%)
Oct 27, 2020 30.54 30.59 29.66 30.21 286,610 +0.37(+1.24%)
Oct 26, 2020 29.76 30.98 29.32 29.84 259,438 -0.32(-1.04%)
Oct 23, 2020 28.53 30.46 27.94 30.16 606,000 +1.71(+5.99%)
Oct 22, 2020 28.08 29.25 27.34 28.45 328,198 +0.25(+0.89%)
Oct 21, 2020 31.64 31.87 28.11 28.20 635,652 -3.40(-10.76%)
Oct 20, 2020 32.63 33.37 31.60 31.60 389,787 -1.00(-3.07%)
Oct 19, 2020 34.47 34.92 32.09 32.60 406,380 -1.45(-4.26%)
Oct 16, 2020 32.59 34.22 32.59 34.05 410,700 +1.43(+4.38%)
Oct 15, 2020 31.83 32.78 31.06 32.62 288,035 +0.19(+0.59%)
Oct 14, 2020 34.33 35.02 32.35 32.43 723,133 -1.82(-5.31%)
Oct 13, 2020 31.26 34.34 31.05 34.25 784,919 +2.40(+7.54%)
Oct 12, 2020 32.00 32.92 31.48 31.85 831,244 +0.05(+0.16%)
Oct 09, 2020 32.20 32.25 31.32 31.80 665,500 +0.18(+0.57%)
Oct 08, 2020 31.15 32.44 30.43 31.62 901,148 +1.24(+4.08%)
Oct 07, 2020 28.52 30.60 28.36 30.38 686,656 +2.16(+7.65%)
Oct 06, 2020 30.00 30.88 27.90 28.22 662,601 -1.43(-4.82%)
Oct 05, 2020 27.68 29.69 27.68 29.65 772,301 +1.96(+7.08%)
Oct 02, 2020 27.13 28.58 26.91 27.69 425,900 -0.01(-0.04%)
Oct 01, 2020 28.29 28.40 26.64 27.70 649,348 -0.61(-2.15%)
Sep 30, 2020 28.98 29.24 27.93 28.31 679,875 -0.43(-1.50%)
Sep 29, 2020 26.90 29.46 26.50 28.74 1,021,421 +1.95(+7.28%)
Sep 28, 2020 26.46 27.10 25.74 26.79 519,260 +0.43(+1.63%)
Sep 25, 2020 25.25 26.49 25.03 26.36 586,700 +1.11(+4.40%)
Sep 24, 2020 25.09 25.96 24.62 25.25 624,810 -0.22(-0.86%)
Sep 23, 2020 26.35 26.49 25.08 25.47 506,621 -1.02(-3.85%)
Sep 22, 2020 26.62 26.81 25.26 26.49 479,485 +0.22(+0.84%)
Sep 21, 2020 25.37 26.57 24.49 26.27 694,164 +0.62(+2.42%)
Sep 18, 2020 26.16 26.24 24.26 25.65 2,265,800 -1.21(-4.50%)
Sep 17, 2020 27.04 27.38 26.41 26.86 358,965 -0.47(-1.72%)
Sep 16, 2020 27.58 27.84 27.00 27.33 509,844 +0.01(+0.04%)
Sep 15, 2020 27.05 28.31 26.77 27.32 831,477 +0.32(+1.19%)
Sep 14, 2020 25.57 27.79 25.24 27.00 676,155 +1.50(+5.88%)
Sep 11, 2020 24.40 25.51 24.16 25.50 992,200 +0.19(+0.75%)
Sep 10, 2020 24.49 25.43 24.48 25.31 906,448 +0.89(+3.64%)
Sep 09, 2020 23.85 24.98 23.85 24.42 1,038,202 +1.02(+4.36%)
Sep 08, 2020 23.04 24.45 22.91 23.40 751,739 -0.52(-2.17%)
Sep 04, 2020 24.22 24.55 22.03 23.92 848,800 -0.47(-1.93%)
Sep 03, 2020 25.21 26.14 24.26 24.39 624,740 -1.25(-4.88%)
Sep 02, 2020 25.70 26.09 24.19 25.64 801,080 -0.25(-0.97%)
Sep 01, 2020 26.47 27.18 25.72 25.89 1,441,454 -0.60(-2.27%)
Aug 31, 2020 25.24 27.23 25.17 26.49 1,553,126 +2.01(+8.21%)
Aug 28, 2020 24.67 25.18 24.13 24.48 490,300 -0.22(-0.89%)
Aug 27, 2020 24.60 25.37 24.05 24.70 659,003 +0.12(+0.49%)
Aug 26, 2020 24.59 24.88 23.71 24.58 957,681 +0.06(+0.24%)
Aug 25, 2020 22.70 25.36 22.66 24.52 1,549,174 +1.51(+6.56%)
Aug 24, 2020 24.59 24.89 22.26 23.01 1,963,854 -1.57(-6.39%)
Aug 21, 2020 25.24 26.41 24.15 24.58 1,378,800 -0.61(-2.42%)
Aug 20, 2020 24.89 25.82 24.60 25.19 1,149,850 +0.19(+0.76%)
Aug 19, 2020 24.05 27.78 23.84 25.00 1,767,399 +0.74(+3.05%)
Aug 18, 2020 27.01 27.43 24.23 24.26 1,857,112 -1.90(-7.26%)
Aug 17, 2020 26.29 27.00 25.50 26.16 1,903,493 -1.10(-4.04%)
Aug 14, 2020 27.50 29.55 26.56 27.26 3,158,900 -1.32(-4.62%)
Aug 13, 2020 24.25 31.18 24.25 28.58 17,852,216 +5.02(+21.31%)
Aug 12, 2020 19.35 24.01 19.21 23.56 6,422,435 +3.52(+17.56%)
Aug 11, 2020 22.39 23.72 19.60 20.04 9,818,520 -2.66(-11.72%)
Aug 10, 2020 20.13 33.00 18.00 22.70 95,381,688 +18.06(+389.22%)
Aug 07, 2020 4.400 4.745 4.310 4.640 689,600 +0.21(+4.74%)
Aug 06, 2020 4.300 4.490 4.300 4.430 649,950 +0.12(+2.78%)
Aug 05, 2020 4.250 4.380 4.190 4.310 932,742 +0.11(+2.62%)
Aug 04, 2020 4.090 4.300 4.090 4.200 889,742 +0.11(+2.69%)
Aug 03, 2020 3.840 4.280 3.840 4.090 1,210,737 +0.35(+9.36%)
Jul 31, 2020 3.790 3.860 3.670 3.740 708,200 -0.04(-1.06%)
Jul 30, 2020 3.970 4.070 3.720 3.780 906,546 -0.29(-7.13%)
Jul 29, 2020 3.980 4.200 3.900 4.070 1,036,748 +0.08(+2.01%)
Jul 28, 2020 4.200 4.340 3.750 3.990 912,716 -0.21(-5.00%)
Jul 27, 2020 4.170 4.310 4.030 4.200 636,682 +0.10(+2.44%)
Jul 24, 2020 4.360 4.360 4.020 4.100 727,700 -0.32(-7.24%)
Jul 23, 2020 4.640 4.780 4.400 4.420 524,333 -0.28(-5.96%)
Jul 22, 2020 4.740 4.820 4.560 4.700 481,265 -0.05(-1.05%)
Jul 21, 2020 4.880 4.920 4.680 4.750 542,685 -0.08(-1.66%)
Jul 20, 2020 4.550 4.950 4.440 4.830 988,845 +0.29(+6.39%)
Jul 17, 2020 4.540 4.830 4.495 4.540 1,009,400 -0.07(-1.52%)
Jul 16, 2020 4.520 4.700 4.390 4.610 1,134,955 +0.02(+0.44%)
Jul 15, 2020 4.230 4.610 4.130 4.590 848,434 +0.46(+11.14%)
Jul 14, 2020 4.190 4.250 3.960 4.130 1,140,534 -0.05(-1.20%)
Jul 13, 2020 4.780 4.850 4.170 4.180 1,055,152 -0.33(-7.32%)
Jul 10, 2020 5.500 5.540 4.480 4.510 1,314,200 -0.99(-18.00%)
Jul 09, 2020 5.940 6.189 5.450 5.500 879,414 -0.40(-6.78%)
Jul 08, 2020 5.750 6.750 5.610 5.900 1,447,979 +0.26(+4.61%)
Jul 07, 2020 5.080 5.720 5.060 5.640 1,819,147 +0.55(+10.81%)
Jul 06, 2020 5.130 5.520 5.010 5.090 1,168,703 +0.10(+2.00%)
Jul 02, 2020 4.920 5.230 4.770 4.990 752,900 +0.19(+3.96%)
Jul 01, 2020 4.800 4.900 4.655 4.800 555,694 +0.04(+0.84%)
Jun 30, 2020 4.800 5.280 4.620 4.760 840,033 +0.09(+1.93%)
Jun 29, 2020 4.720 4.950 4.580 4.670 472,570 -0.08(-1.68%)
Jun 26, 2020 4.920 4.995 4.630 4.750 1,680,500 -0.17(-3.46%)
Jun 25, 2020 4.760 5.090 4.690 4.920 363,031 +0.19(+4.02%)
Jun 24, 2020 4.940 5.141 4.580 4.730 444,481 -0.26(-5.21%)
Jun 23, 2020 4.940 5.120 4.920 4.990 444,068 +0.13(+2.67%)
Jun 22, 2020 4.810 5.020 4.620 4.860 559,975 +0.06(+1.25%)
Jun 19, 2020 4.470 5.351 4.430 4.800 2,230,700 +0.40(+9.09%)
Jun 18, 2020 4.690 4.880 4.280 4.400 1,048,148 -0.32(-6.78%)
Jun 17, 2020 4.700 4.890 4.610 4.720 210,281 +0.02(+0.43%)
Jun 16, 2020 4.650 4.950 4.545 4.700 438,972 +0.13(+2.84%)
Jun 15, 2020 4.350 4.670 4.120 4.570 350,555 +0.19(+4.34%)
Jun 12, 2020 4.570 4.680 4.160 4.380 374,500 -0.06(-1.35%)
Jun 11, 2020 4.460 4.560 4.370 4.440 404,874 -0.22(-4.72%)
Jun 10, 2020 4.660 4.780 4.500 4.660 261,884 +0.01(+0.22%)
Jun 09, 2020 4.800 4.897 4.610 4.650 349,625 -0.15(-3.12%)
Jun 08, 2020 4.630 4.920 4.600 4.800 298,177 +0.12(+2.56%)
Jun 05, 2020 4.920 4.920 4.100 4.680 529,000 -0.07(-1.47%)
Jun 04, 2020 4.830 5.030 4.650 4.750 378,199 -0.28(-5.57%)
Jun 03, 2020 5.420 5.440 4.990 5.030 474,997 -0.38(-7.02%)
Jun 02, 2020 5.140 5.460 4.620 5.410 607,492 +0.28(+5.46%)
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.