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

Editas Medicine (NQ: EDIT )

5.220 -0.130 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2022 11.60 11.89 11.02 11.39 1,844,395 -0.29(-2.48%)
May 27, 2022 11.01 11.75 10.70 11.68 1,574,516 +0.82(+7.55%)
May 26, 2022 10.17 11.13 10.10 10.86 1,269,066 +0.70(+6.89%)
May 25, 2022 10.05 10.46 9.730 10.16 1,436,899 +0.17(+1.70%)
May 24, 2022 10.54 10.60 9.775 9.990 1,311,030 -0.90(-8.26%)
May 23, 2022 11.08 11.43 10.74 10.89 1,334,222 -0.13(-1.18%)
May 20, 2022 11.12 11.24 10.12 11.02 1,323,340 +0.08(+0.73%)
May 19, 2022 10.70 11.20 10.38 10.94 1,743,212 +0.22(+2.05%)
May 18, 2022 11.25 11.48 10.52 10.72 1,432,001 -0.91(-7.82%)
May 17, 2022 11.60 11.81 11.16 11.63 1,135,547 +0.49(+4.40%)
May 16, 2022 11.80 12.04 11.08 11.14 1,040,655 -0.73(-6.15%)
May 13, 2022 11.23 12.16 11.00 11.87 2,232,240 +1.06(+9.81%)
May 12, 2022 9.780 11.04 9.710 10.81 2,194,462 +0.78(+7.78%)
May 11, 2022 11.02 11.35 9.971 10.03 1,931,337 -1.23(-10.92%)
May 10, 2022 11.74 11.98 10.37 11.26 2,656,387 +0.15(+1.35%)
May 09, 2022 13.12 13.36 11.10 11.11 3,460,034 -2.55(-18.67%)
May 06, 2022 14.65 14.74 13.33 13.66 1,697,210 -0.90(-6.18%)
May 05, 2022 15.16 15.42 13.97 14.56 1,965,163 -1.25(-7.91%)
May 04, 2022 14.35 15.94 13.72 15.81 1,690,922 +1.63(+11.50%)
May 03, 2022 14.24 14.65 13.83 14.18 958,809 -0.09(-0.63%)
May 02, 2022 13.25 14.29 13.03 14.27 1,697,858 +1.03(+7.78%)
Apr 29, 2022 13.89 14.42 13.19 13.24 1,228,812 -0.69(-4.95%)
Apr 28, 2022 13.76 14.08 12.90 13.93 1,984,579 +0.37(+2.73%)
Apr 27, 2022 14.00 14.20 13.51 13.56 1,792,906 -0.40(-2.87%)
Apr 26, 2022 14.99 15.46 13.93 13.96 2,092,065 -1.03(-6.87%)
Apr 25, 2022 14.54 15.01 14.32 14.99 1,546,931 +0.40(+2.74%)
Apr 22, 2022 14.40 14.92 14.36 14.59 1,693,776 +0.22(+1.53%)
Apr 21, 2022 15.70 16.09 14.26 14.37 1,793,712 -1.00(-6.51%)
Apr 20, 2022 15.97 15.97 15.11 15.37 956,840 -0.41(-2.60%)
Apr 19, 2022 15.63 16.22 15.26 15.78 1,374,305 +0.07(+0.45%)
Apr 18, 2022 16.55 16.61 15.26 15.71 2,414,430 -0.96(-5.76%)
Apr 14, 2022 18.60 18.76 16.64 16.67 1,499,131 -2.10(-11.19%)
Apr 13, 2022 18.01 18.97 17.83 18.77 973,994 +0.87(+4.86%)
Apr 12, 2022 18.18 18.92 17.59 17.90 1,171,221 +0.33(+1.88%)
Apr 11, 2022 18.10 18.21 17.18 17.57 1,476,468 -0.78(-4.25%)
Apr 08, 2022 19.18 19.47 17.93 18.35 1,017,476 -0.73(-3.83%)
Apr 07, 2022 19.71 20.04 18.58 19.08 1,090,758 -0.67(-3.39%)
Apr 06, 2022 20.05 20.32 19.33 19.75 1,374,955 -0.58(-2.85%)
Apr 05, 2022 21.14 21.59 20.29 20.33 1,598,032 -1.02(-4.78%)
Apr 04, 2022 20.39 21.49 20.39 21.35 1,332,694 +1.13(+5.59%)
Apr 01, 2022 19.27 20.68 19.12 20.22 1,512,781 +1.20(+6.31%)
Mar 31, 2022 19.66 19.95 18.95 19.02 823,377 -0.50(-2.56%)
Mar 30, 2022 20.38 20.59 19.47 19.52 1,724,345 -0.92(-4.50%)
Mar 29, 2022 19.11 20.58 19.08 20.44 1,891,368 +1.68(+8.96%)
Mar 28, 2022 18.84 19.47 18.25 18.76 1,238,808 +0.00(+0.00%)
Mar 25, 2022 19.00 19.20 18.31 18.76 1,637,612 -0.19(-1.00%)
Mar 24, 2022 18.43 18.98 17.81 18.95 1,088,942 +0.74(+4.06%)
Mar 23, 2022 18.25 19.27 17.99 18.21 1,293,553 -0.27(-1.46%)
Mar 22, 2022 17.50 18.65 17.45 18.48 1,563,941 +1.07(+6.15%)
Mar 21, 2022 18.42 18.48 17.26 17.41 1,320,620 -0.95(-5.17%)
Mar 18, 2022 16.91 18.55 16.90 18.36 5,988,358 +1.11(+6.43%)
Mar 17, 2022 16.03 17.35 15.80 17.25 1,431,403 +1.09(+6.75%)
Mar 16, 2022 15.27 16.19 15.11 16.16 2,009,795 +1.25(+8.38%)
Mar 15, 2022 14.12 14.96 13.95 14.91 1,272,342 +0.83(+5.89%)
Mar 14, 2022 15.01 15.46 13.87 14.08 2,112,949 -0.98(-6.51%)
Mar 11, 2022 16.38 16.56 15.01 15.06 988,199 -1.17(-7.21%)
Mar 10, 2022 16.33 16.49 15.51 16.23 1,038,303 -0.40(-2.41%)
Mar 09, 2022 16.42 16.87 16.15 16.63 1,544,684 +0.70(+4.39%)
Mar 08, 2022 15.88 16.69 15.55 15.93 1,964,232 -0.07(-0.44%)
Mar 07, 2022 15.98 16.50 15.35 16.00 1,673,885 -0.06(-0.37%)
Mar 04, 2022 16.57 16.99 15.90 16.06 1,471,455 -0.68(-4.06%)
Mar 03, 2022 17.77 17.99 16.48 16.74 1,844,442 -0.41(-2.39%)
Mar 02, 2022 17.73 17.97 16.75 17.15 2,328,520 -0.34(-1.94%)
Mar 01, 2022 19.04 19.30 17.02 17.49 3,319,004 +0.37(+2.16%)
Feb 28, 2022 16.79 17.55 16.51 17.12 1,797,456 +0.22(+1.30%)
Feb 25, 2022 15.94 16.90 15.71 16.90 1,849,246 +1.04(+6.56%)
Feb 24, 2022 13.27 16.01 13.25 15.86 2,722,918 +1.45(+10.06%)
Feb 23, 2022 15.31 15.31 14.36 14.41 1,361,203 -0.60(-4.00%)
Feb 22, 2022 15.00 15.57 14.80 15.01 1,410,235 -0.19(-1.25%)
Feb 18, 2022 15.20 0 -0.41(-2.63%)
Feb 17, 2022 16.48 16.71 15.43 15.61 1,333,428 -1.03(-6.19%)
Feb 16, 2022 16.35 16.76 16.01 16.64 1,896,423 -0.01(-0.06%)
Feb 15, 2022 16.35 16.83 16.27 16.65 1,422,769 +0.86(+5.45%)
Feb 14, 2022 16.28 16.62 15.62 15.79 2,040,167 -0.34(-2.11%)
Feb 11, 2022 17.31 17.85 15.99 16.13 1,909,948 -1.16(-6.71%)
Feb 10, 2022 18.12 19.04 17.00 17.29 2,015,475 -1.21(-6.54%)
Feb 09, 2022 17.85 18.78 17.83 18.50 1,834,356 +1.06(+6.08%)
Feb 08, 2022 17.68 18.68 17.28 17.44 3,113,716 -1.88(-9.73%)
Feb 07, 2022 18.71 19.93 18.56 19.32 1,307,306 +0.59(+3.15%)
Feb 04, 2022 18.07 18.89 17.55 18.73 1,452,902 +0.76(+4.23%)
Feb 03, 2022 17.88 17.33 17.97 2,497,846 -0.25(-1.37%)
Feb 02, 2022 19.64 19.86 17.91 18.22 2,614,414 -1.47(-7.47%)
Feb 01, 2022 19.23 20.16 18.61 19.69 1,923,276 +0.65(+3.41%)
Jan 31, 2022 17.51 19.04 1,680,585 +1.61(+9.24%)
Jan 28, 2022 17.24 17.78 16.50 17.43 1,994,050 +0.01(+0.06%)
Jan 27, 2022 18.19 19.09 17.35 17.42 3,040,012 -0.39(-2.19%)
Jan 26, 2022 18.86 19.84 17.62 17.81 3,843,982 -0.42(-2.30%)
Jan 25, 2022 18.07 18.93 17.52 18.23 1,835,277 -0.25(-1.35%)
Jan 24, 2022 17.57 18.63 16.37 18.48 2,651,450 +0.33(+1.82%)
Jan 21, 2022 18.48 19.66 18.11 18.15 2,845,658 -0.64(-3.41%)
Jan 20, 2022 20.25 21.10 18.65 18.79 2,172,928 -1.14(-5.72%)
Jan 19, 2022 20.14 20.54 19.62 19.93 2,105,363 -0.03(-0.15%)
Jan 18, 2022 21.69 21.69 19.89 19.96 2,365,420 -2.14(-9.68%)
Jan 14, 2022 22.10 0 +0.23(+1.05%)
Jan 13, 2022 23.59 23.59 21.73 21.87 3,452,857 -1.63(-6.94%)
Jan 12, 2022 25.98 26.30 23.40 23.50 2,038,428 -2.27(-8.81%)
Jan 11, 2022 25.70 26.49 25.12 25.77 1,147,290 +0.07(+0.27%)
Jan 10, 2022 24.74 25.73 23.66 25.70 1,798,894 +0.56(+2.23%)
Jan 07, 2022 24.41 26.00 24.15 25.14 1,602,518 +0.73(+2.99%)
Jan 06, 2022 24.36 25.15 23.33 24.41 1,623,357 -0.19(-0.77%)
Jan 05, 2022 25.82 26.54 24.53 24.60 1,944,986 -1.80(-6.82%)
Jan 04, 2022 27.54 27.58 25.55 26.40 1,313,755 -1.23(-4.45%)
Jan 03, 2022 26.73 27.99 25.91 27.63 1,222,545 +1.08(+4.07%)
Dec 31, 2021 27.71 28.74 26.51 26.55 1,144,252 -1.24(-4.46%)
Dec 30, 2021 27.05 28.79 26.90 27.79 1,215,258 +0.71(+2.62%)
Dec 29, 2021 27.73 27.97 26.69 27.08 1,434,882 -0.82(-2.94%)
Dec 28, 2021 27.94 29.21 27.70 27.90 1,250,949 -0.25(-0.89%)
Dec 27, 2021 29.85 29.85 27.84 28.15 1,410,273 -1.79(-5.98%)
Dec 23, 2021 29.54 30.44 28.90 29.94 1,041,176 +0.40(+1.35%)
Dec 22, 2021 29.69 30.36 29.05 29.54 970,230 -0.28(-0.94%)
Dec 21, 2021 29.82 30.48 29.18 29.82 1,238,167 -0.38(-1.26%)
Dec 20, 2021 28.98 30.86 27.90 30.20 1,400,862 +0.32(+1.07%)
Dec 17, 2021 27.52 29.99 26.82 29.88 4,730,280 +2.05(+7.37%)
Dec 16, 2021 30.33 30.50 27.42 27.83 1,556,544 -2.11(-7.05%)
Dec 15, 2021 28.75 30.23 28.16 29.94 1,869,568 +1.32(+4.61%)
Dec 14, 2021 28.62 30.03 28.17 28.62 1,905,915 -0.64(-2.19%)
Dec 13, 2021 30.13 30.94 28.01 29.26 2,004,981 +0.25(+0.86%)
Dec 10, 2021 30.73 31.84 28.83 29.01 984,574 -1.52(-4.98%)
Dec 09, 2021 31.84 31.95 30.41 30.53 846,806 -1.37(-4.29%)
Dec 08, 2021 31.28 32.37 29.76 31.90 962,559 +0.88(+2.85%)
Dec 07, 2021 29.05 31.95 29.05 31.02 2,024,096 +2.77(+9.82%)
Dec 06, 2021 28.35 28.43 26.95 28.24 2,172,468 +0.52(+1.89%)
Dec 03, 2021 30.00 30.12 27.22 27.72 2,395,966 -2.31(-7.69%)
Dec 02, 2021 30.29 31.64 28.70 30.03 1,560,496 -0.38(-1.25%)
Dec 01, 2021 32.85 33.70 30.36 30.41 1,112,061 -2.25(-6.89%)
Nov 30, 2021 31.00 33.22 31.00 32.66 1,442,355 +1.40(+4.48%)
Nov 29, 2021 33.70 33.86 31.07 31.26 1,193,636 -1.11(-3.43%)
Nov 26, 2021 32.50 33.59 31.92 32.37 830,601 -0.93(-2.79%)
Nov 24, 2021 33.58 34.01 32.53 33.30 1,137,735 -0.72(-2.10%)
Nov 23, 2021 33.63 34.27 32.10 34.02 1,463,668 -0.19(-0.56%)
Nov 22, 2021 35.40 35.54 33.79 34.21 1,143,033 -1.14(-3.23%)
Nov 19, 2021 36.11 36.53 35.06 35.35 977,593 -0.92(-2.54%)
Nov 18, 2021 37.00 36.44 36.06 36.27 719,462 -0.53(-1.44%)
Nov 17, 2021 36.95 37.38 35.82 36.80 672,920 -0.38(-1.02%)
Nov 16, 2021 36.24 37.37 35.58 37.18 806,221 +1.19(+3.31%)
Nov 15, 2021 38.07 38.07 35.92 35.99 1,179,413 -1.91(-5.04%)
Nov 12, 2021 38.33 38.57 37.05 37.90 616,304 -0.30(-0.79%)
Nov 11, 2021 38.29 39.19 38.16 38.20 561,371 +0.31(+0.82%)
Nov 10, 2021 40.06 37.89 1,084,504 -2.67(-6.58%)
Nov 09, 2021 40.61 42.11 40.05 40.56 1,412,210 -0.01(-0.02%)
Nov 08, 2021 37.75 42.08 37.30 40.57 2,665,031 +3.07(+8.19%)
Nov 05, 2021 37.64 38.30 36.36 37.50 1,034,420 -0.34(-0.90%)
Nov 04, 2021 38.94 38.94 37.48 37.84 895,544 -0.85(-2.20%)
Nov 03, 2021 38.04 38.79 37.21 38.69 825,569 +0.47(+1.23%)
Nov 02, 2021 38.47 38.47 37.37 38.22 766,821 -0.39(-1.01%)
Nov 01, 2021 36.78 38.83 37.82 38.61 1,087,967 +1.89(+5.15%)
Oct 29, 2021 38.05 38.12 36.50 36.72 858,941 -1.43(-3.75%)
Oct 28, 2021 36.92 38.19 38.15 751,869 +1.35(+3.67%)
Oct 27, 2021 38.00 38.50 36.78 36.80 654,329 -1.10(-2.90%)
Oct 26, 2021 38.56 37.90 820,765 -0.31(-0.81%)
Oct 25, 2021 37.82 38.35 36.75 38.21 1,036,413 +0.39(+1.03%)
Oct 22, 2021 38.40 38.40 36.86 37.82 866,823 -0.65(-1.69%)
Oct 21, 2021 38.49 39.70 38.40 38.47 843,028 +0.06(+0.16%)
Oct 20, 2021 39.50 39.78 38.28 38.41 982,813 -0.84(-2.14%)
Oct 19, 2021 38.80 40.25 38.35 39.25 1,065,889 +0.97(+2.53%)
Oct 18, 2021 38.06 38.61 37.40 38.28 998,871 +0.25(+0.66%)
Oct 15, 2021 39.39 39.48 37.86 38.03 955,910 -0.92(-2.36%)
Oct 14, 2021 38.49 39.70 38.07 38.95 1,469,169 +1.08(+2.85%)
Oct 13, 2021 37.01 38.49 36.74 37.87 1,071,867 +0.34(+0.91%)
Oct 12, 2021 37.06 39.30 37.06 37.53 1,864,991 +0.89(+2.43%)
Oct 11, 2021 35.75 37.28 35.50 36.64 1,503,131 +1.03(+2.89%)
Oct 08, 2021 38.63 38.69 34.38 35.61 3,653,521 -3.42(-8.76%)
Oct 07, 2021 37.91 40.18 37.48 39.03 1,788,582 +1.49(+3.97%)
Oct 06, 2021 37.50 39.14 36.90 37.54 1,408,398 -0.69(-1.80%)
Oct 05, 2021 37.63 38.92 37.33 38.23 1,435,169 +0.88(+2.36%)
Oct 04, 2021 39.44 39.45 37.11 37.35 2,003,694 -2.56(-6.41%)
Oct 01, 2021 41.06 41.12 38.78 39.91 2,201,489 -1.17(-2.85%)
Sep 30, 2021 42.15 42.17 39.61 41.08 4,728,103 -1.42(-3.34%)
Sep 29, 2021 49.00 50.20 41.02 42.50 9,848,241 -9.95(-18.97%)
Sep 28, 2021 55.31 55.48 52.01 52.45 2,805,909 -5.39(-9.32%)
Sep 27, 2021 58.69 59.43 56.60 57.84 1,670,382 -0.87(-1.48%)
Sep 24, 2021 61.31 61.52 58.69 58.71 1,171,605 -3.36(-5.41%)
Sep 23, 2021 59.68 62.40 59.32 62.07 1,049,715 +2.96(+5.01%)
Sep 22, 2021 59.00 60.37 58.36 59.11 1,020,641 +0.43(+0.73%)
Sep 21, 2021 58.93 60.48 57.92 58.68 812,877 +0.48(+0.82%)
Sep 20, 2021 60.26 61.86 57.25 58.20 1,482,962 -5.00(-7.91%)
Sep 17, 2021 61.00 63.54 59.23 63.20 2,165,844 +2.20(+3.61%)
Sep 16, 2021 60.76 61.92 58.61 61.00 907,907 +0.70(+1.16%)
Sep 15, 2021 60.68 61.27 58.90 60.30 1,319,105 -0.49(-0.81%)
Sep 14, 2021 63.10 64.03 60.18 60.79 1,592,521 -2.17(-3.45%)
Sep 13, 2021 66.43 67.36 62.60 62.96 1,600,256 -3.14(-4.75%)
Sep 10, 2021 67.77 67.77 65.01 66.10 1,194,598 +1.65(+2.56%)
Sep 09, 2021 64.26 67.61 64.08 64.45 859,674 +0.13(+0.20%)
Sep 08, 2021 66.73 68.05 63.63 64.32 1,581,107 -2.41(-3.61%)
Sep 07, 2021 68.06 72.50 66.69 66.73 1,857,481 -1.52(-2.23%)
Sep 03, 2021 71.50 71.88 67.33 68.25 1,651,051 -4.69(-6.43%)
Sep 02, 2021 67.07 73.03 66.00 72.94 2,562,523 +6.28(+9.42%)
Sep 01, 2021 63.75 68.25 63.13 66.66 1,670,645 +3.07(+4.83%)
Aug 31, 2021 62.01 63.80 61.56 63.59 1,292,344 +1.79(+2.90%)
Aug 30, 2021 66.41 68.17 60.80 61.80 2,038,484 -3.73(-5.69%)
Aug 27, 2021 64.70 66.55 62.66 65.53 1,046,621 +1.66(+2.60%)
Aug 26, 2021 65.61 67.43 62.90 63.87 1,205,625 -1.72(-2.62%)
Aug 25, 2021 64.10 66.08 63.15 65.59 888,831 +0.87(+1.34%)
Aug 24, 2021 65.39 65.84 62.64 64.72 1,315,163 -0.64(-0.98%)
Aug 23, 2021 65.04 68.36 62.91 65.36 2,610,555 +4.98(+8.25%)
Aug 20, 2021 58.05 61.78 57.97 60.38 899,458 +2.28(+3.92%)
Aug 19, 2021 59.12 60.00 57.90 58.10 904,442 -1.88(-3.13%)
Aug 18, 2021 61.20 64.98 58.92 59.98 1,281,262 -1.12(-1.83%)
Aug 17, 2021 58.73 61.97 57.60 61.10 1,159,092 +1.10(+1.83%)
Aug 16, 2021 61.91 61.91 57.61 60.00 1,882,198 -2.66(-4.25%)
Aug 13, 2021 63.80 66.25 61.27 62.66 2,272,768 -2.69(-4.12%)
Aug 12, 2021 64.14 68.79 64.00 65.35 3,023,862 +0.96(+1.49%)
Aug 11, 2021 61.03 66.39 60.00 64.39 2,936,411 +3.30(+5.40%)
Aug 10, 2021 58.57 62.65 58.36 61.09 2,405,469 +3.03(+5.22%)
Aug 09, 2021 57.17 61.98 56.58 58.06 3,492,585 +2.47(+4.44%)
Aug 06, 2021 54.62 56.88 53.12 55.59 2,456,239 +1.08(+1.98%)
Aug 05, 2021 47.55 55.00 47.49 54.51 4,881,182 +8.46(+18.37%)
Aug 04, 2021 41.34 46.18 41.25 46.05 2,059,445 +3.94(+9.36%)
Aug 03, 2021 41.53 42.24 40.39 42.11 780,451 +0.57(+1.37%)
Aug 02, 2021 42.22 42.60 41.16 41.54 685,008 -0.32(-0.76%)
Jul 30, 2021 41.27 43.36 41.27 41.86 638,892 -0.04(-0.10%)
Jul 29, 2021 42.30 43.00 41.28 41.90 767,781 +0.12(+0.29%)
Jul 28, 2021 39.37 42.16 39.37 41.78 826,774 +2.51(+6.39%)
Jul 27, 2021 39.95 40.26 37.63 39.27 1,080,526 -0.58(-1.46%)
Jul 26, 2021 40.64 41.95 39.50 39.85 1,017,976 -0.99(-2.42%)
Jul 23, 2021 42.53 42.63 40.18 40.84 1,021,329 -2.17(-5.05%)
Jul 22, 2021 44.11 44.45 42.63 43.01 798,146 -1.08(-2.45%)
Jul 21, 2021 43.50 45.12 42.38 44.09 1,115,112 +0.64(+1.47%)
Jul 20, 2021 43.67 43.67 41.36 43.45 1,496,623 -0.15(-0.34%)
Jul 19, 2021 41.29 44.70 41.00 43.60 1,505,785 +1.21(+2.85%)
Jul 16, 2021 42.41 43.58 41.43 42.39 1,078,473 +0.40(+0.95%)
Jul 15, 2021 42.18 43.25 40.15 41.99 1,351,406 -1.09(-2.53%)
Jul 14, 2021 43.96 45.23 42.60 43.08 1,344,124 -0.72(-1.64%)
Jul 13, 2021 46.00 46.55 43.64 43.80 1,059,337 -2.27(-4.93%)
Jul 12, 2021 48.58 49.24 45.40 46.07 1,346,655 -2.50(-5.15%)
Jul 09, 2021 46.42 48.60 44.63 48.57 1,581,771 +2.35(+5.08%)
Jul 08, 2021 44.18 47.41 43.19 46.22 1,744,545 +0.52(+1.14%)
Jul 07, 2021 49.15 50.50 45.33 45.70 2,023,758 -2.44(-5.07%)
Jul 06, 2021 53.72 55.00 47.51 48.14 3,858,313 -6.76(-12.31%)
Jul 02, 2021 56.09 56.89 53.30 54.90 2,593,069 -1.62(-2.87%)
Jul 01, 2021 57.17 60.00 51.73 56.52 6,544,420 -0.12(-0.21%)
Jun 30, 2021 45.40 58.47 44.40 56.64 15,567,576 +10.54(+22.86%)
Jun 29, 2021 44.90 46.69 44.40 46.10 2,719,795 +2.11(+4.80%)
Jun 28, 2021 49.34 50.33 43.42 43.99 7,537,720 +2.11(+5.04%)
Jun 25, 2021 41.22 41.93 40.26 41.88 1,907,660 +1.01(+2.47%)
Jun 24, 2021 38.18 40.92 38.00 40.87 2,044,998 +3.05(+8.06%)
Jun 23, 2021 36.41 38.24 36.36 37.82 1,179,158 +1.41(+3.87%)
Jun 22, 2021 36.86 36.89 35.71 36.41 757,090 -0.45(-1.22%)
Jun 21, 2021 35.72 37.24 34.75 36.86 849,306 +0.98(+2.73%)
Jun 18, 2021 35.70 36.17 34.68 35.88 1,345,048 -0.28(-0.77%)
Jun 17, 2021 34.15 36.72 34.02 36.16 1,031,648 +1.16(+3.31%)
Jun 16, 2021 35.01 35.24 33.15 35.00 1,036,738 -0.10(-0.28%)
Jun 15, 2021 38.35 38.35 34.90 35.10 1,756,708 -3.43(-8.90%)
Jun 14, 2021 37.83 38.88 37.33 38.53 1,146,027 +1.11(+2.97%)
Jun 11, 2021 37.54 38.25 36.61 37.42 1,028,090 +0.52(+1.41%)
Jun 10, 2021 36.06 37.27 35.17 36.90 1,214,242 +0.50(+1.37%)
Jun 09, 2021 36.36 38.59 36.36 36.40 1,701,190 +0.41(+1.14%)
Jun 08, 2021 36.03 36.61 34.08 35.99 894,671 +0.48(+1.35%)
Jun 07, 2021 33.98 36.34 33.32 35.51 1,192,440 +1.84(+5.46%)
Jun 04, 2021 34.00 34.76 33.45 33.67 817,021 +0.31(+0.93%)
Jun 03, 2021 34.48 34.87 32.69 33.36 1,253,544 -1.68(-4.79%)
Jun 02, 2021 34.00 35.08 33.76 35.04 869,051 +0.82(+2.40%)
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.