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

Adverum Biotechnologies Inc (NQ: ADVM )

9.720 +0.190 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 30, 2022 0.5700 0.6100 0.5499 0.5795 445,744 -0.01(-1.81%)
Dec 29, 2022 0.5700 0.6000 0.5510 0.5902 264,690 +0.04(+6.94%)
Dec 28, 2022 0.5400 0.5582 0.5355 0.5519 310,768 +0.01(+2.20%)
Dec 27, 2022 0.5560 0.5800 0.5310 0.5400 2,479,530 -0.03(-5.26%)
Dec 23, 2022 0.6100 0.6105 0.5600 0.5700 349,564 -0.04(-6.31%)
Dec 22, 2022 0.5544 0.6300 0.5482 0.6084 436,156 +0.05(+8.14%)
Dec 21, 2022 0.5710 0.5900 0.5429 0.5626 3,370,990 -0.01(-1.80%)
Dec 20, 2022 0.5900 0.6200 0.5615 0.5729 1,509,494 -0.02(-2.91%)
Dec 19, 2022 0.6160 0.6504 0.5900 0.5901 483,212 -0.03(-4.65%)
Dec 16, 2022 0.6200 0.6625 0.6000 0.6189 2,053,253 -0.01(-1.98%)
Dec 15, 2022 0.6301 0.6413 0.6261 0.6314 202,618 +0.00(+0.02%)
Dec 14, 2022 0.6600 0.6870 0.6250 0.6313 82,837 -0.04(-5.76%)
Dec 13, 2022 0.6415 0.6700 0.6281 0.6699 584,556 +0.03(+5.41%)
Dec 12, 2022 0.6200 0.7000 0.6191 0.6355 403,133 +0.02(+2.50%)
Dec 09, 2022 0.6200 0.6383 0.6160 0.6200 265,832 +0.00(+0.00%)
Dec 08, 2022 0.6500 0.6500 0.6150 0.6200 531,260 -0.01(-1.93%)
Dec 07, 2022 0.6700 0.6700 0.6300 0.6322 228,430 -0.01(-1.34%)
Dec 06, 2022 0.6535 0.6700 0.6390 0.6408 181,082 -0.02(-2.89%)
Dec 05, 2022 0.6632 0.6661 0.6422 0.6599 324,219 -0.00(-0.02%)
Dec 02, 2022 0.6900 0.6950 0.6410 0.6600 682,518 -0.02(-2.65%)
Dec 01, 2022 0.6800 0.6881 0.6510 0.6780 226,272 +0.01(+1.21%)
Nov 30, 2022 0.7000 0.7000 0.6500 0.6699 688,468 -0.01(-1.50%)
Nov 29, 2022 0.7000 0.7001 0.6600 0.6801 226,857 +0.00(+0.00%)
Nov 28, 2022 0.7000 0.7200 0.6545 0.6801 242,000 -0.03(-4.29%)
Nov 25, 2022 0.7300 0.7300 0.6850 0.7106 133,238 -0.01(-1.42%)
Nov 23, 2022 0.7500 0.7500 0.7000 0.7208 82,278 +0.03(+3.85%)
Nov 22, 2022 0.7200 0.7324 0.6800 0.6941 5,901,871 +0.00(+0.43%)
Nov 21, 2022 0.7498 0.7498 0.6910 0.6911 143,937 -0.03(-4.82%)
Nov 18, 2022 0.7195 0.7447 0.7130 0.7261 214,021 +0.01(+1.85%)
Nov 17, 2022 0.6400 0.7172 0.6375 0.7129 2,066,627 +0.07(+11.16%)
Nov 16, 2022 0.7001 0.7387 0.6300 0.6413 602,416 -0.06(-8.54%)
Nov 15, 2022 0.7400 0.7552 0.7001 0.7012 477,859 -0.03(-4.61%)
Nov 14, 2022 0.7887 0.8000 0.7188 0.7351 317,902 -0.03(-3.92%)
Nov 11, 2022 0.7500 0.7975 0.7050 0.7651 203,868 +0.03(+4.58%)
Nov 10, 2022 0.7000 0.8056 0.7000 0.7316 292,418 +0.05(+7.57%)
Nov 09, 2022 0.7300 0.7699 0.6800 0.6801 580,548 -0.05(-6.84%)
Nov 08, 2022 0.7700 0.8160 0.7213 0.7300 829,087 -0.05(-5.84%)
Nov 07, 2022 0.8000 0.8199 0.7700 0.7753 309,473 -0.02(-3.09%)
Nov 04, 2022 0.8300 0.9500 0.7300 0.8000 1,570,246 -0.02(-2.22%)
Nov 03, 2022 0.8400 0.8589 0.8120 0.8182 231,770 -0.02(-2.79%)
Nov 02, 2022 0.8800 0.9547 0.8416 0.8417 292,951 -0.03(-3.89%)
Nov 01, 2022 0.8700 0.9210 0.8650 0.8758 227,383 +0.01(+1.25%)
Oct 31, 2022 0.8901 0.9050 0.8650 0.8650 285,547 -0.04(-4.43%)
Oct 28, 2022 0.9300 0.9481 0.8901 0.9051 190,359 -0.01(-1.58%)
Oct 27, 2022 0.9000 0.9370 0.9001 0.9196 73,396 +0.01(+0.98%)
Oct 26, 2022 0.9181 0.9500 0.9000 0.9107 123,129 -0.01(-1.01%)
Oct 25, 2022 0.9000 0.9500 0.8800 0.9200 237,290 +0.02(+2.59%)
Oct 24, 2022 0.9196 0.9700 0.8530 0.8968 418,025 +0.02(+1.91%)
Oct 21, 2022 0.8530 0.8998 0.8520 0.8800 155,299 +0.02(+2.83%)
Oct 20, 2022 0.8550 0.8800 0.8500 0.8558 189,707 +0.00(+0.09%)
Oct 19, 2022 0.9000 0.9314 0.8520 0.8550 545,080 -0.07(-7.33%)
Oct 18, 2022 0.9400 0.9650 0.9100 0.9226 183,524 -0.02(-1.97%)
Oct 17, 2022 0.9201 0.9700 0.9025 0.9411 156,466 +0.01(+1.22%)
Oct 14, 2022 0.9008 0.9300 0.9008 0.9298 79,165 +0.02(+2.19%)
Oct 13, 2022 0.9000 0.9215 0.9000 0.9099 246,313 -0.02(-2.29%)
Oct 12, 2022 0.9200 0.9370 0.9000 0.9312 142,988 +0.02(+2.03%)
Oct 11, 2022 0.9200 0.9631 0.9100 0.9127 167,304 -0.02(-1.86%)
Oct 10, 2022 0.9800 0.9925 0.9300 0.9300 157,980 -0.04(-4.62%)
Oct 07, 2022 1.000 1.020 0.9701 0.9750 183,169 -0.05(-4.41%)
Oct 06, 2022 1.010 1.040 0.9901 1.020 220,470 +0.01(+0.99%)
Oct 05, 2022 1.030 1.070 1.010 1.010 178,214 -0.02(-1.94%)
Oct 04, 2022 1.000 1.060 1.000 1.030 199,099 +0.03(+3.00%)
Oct 03, 2022 1.000 1.060 0.9664 1.000 556,495 +0.05(+5.26%)
Sep 30, 2022 1.030 1.030 0.9464 0.9500 311,429 +0.00(+0.14%)
Sep 29, 2022 0.9700 0.9801 0.9206 0.9487 232,812 -0.02(-2.00%)
Sep 28, 2022 0.8800 1.020 0.8800 0.9681 2,182,203 +0.09(+9.94%)
Sep 27, 2022 0.9300 0.9590 0.8800 0.8806 190,261 -0.04(-4.32%)
Sep 26, 2022 0.9500 0.9978 0.9100 0.9204 383,446 -0.04(-4.62%)
Sep 23, 2022 1.000 1.009 0.9500 0.9650 495,065 -0.05(-4.46%)
Sep 22, 2022 1.040 1.040 1.000 1.010 221,810 -0.04(-3.81%)
Sep 21, 2022 1.030 1.070 1.020 1.050 671,624 +0.03(+2.94%)
Sep 20, 2022 1.060 1.070 1.020 1.020 477,994 -0.03(-3.32%)
Sep 19, 2022 1.080 1.100 1.050 1.055 785,663 -0.06(-4.95%)
Sep 16, 2022 1.090 1.155 1.070 1.110 475,377 +0.01(+0.91%)
Sep 15, 2022 1.090 1.140 1.085 1.100 258,803 +0.01(+0.92%)
Sep 14, 2022 1.060 1.140 1.060 1.090 439,064 +0.03(+2.83%)
Sep 13, 2022 1.050 1.110 1.050 1.060 488,250 +0.01(+0.95%)
Sep 12, 2022 1.150 1.220 1.040 1.050 1,861,121 -0.09(-7.89%)
Sep 09, 2022 1.140 1.210 1.130 1.140 556,650 +0.01(+0.88%)
Sep 08, 2022 1.080 1.160 1.080 1.130 128,262 +0.03(+2.73%)
Sep 07, 2022 1.070 1.110 1.050 1.100 217,573 +0.04(+3.77%)
Sep 06, 2022 1.110 1.130 1.060 1.060 188,190 -0.05(-4.50%)
Sep 02, 2022 1.130 1.150 1.110 1.110 142,002 -0.01(-0.89%)
Sep 01, 2022 1.150 1.160 1.050 1.120 186,936 -0.04(-3.45%)
Aug 31, 2022 1.210 1.229 1.100 1.160 389,223 -0.05(-4.13%)
Aug 30, 2022 1.120 1.215 1.060 1.210 767,563 +0.09(+8.04%)
Aug 29, 2022 1.170 1.170 1.120 1.120 200,890 -0.05(-4.27%)
Aug 26, 2022 1.180 1.210 1.105 1.170 1,256,167 -0.02(-1.68%)
Aug 25, 2022 1.250 1.300 1.170 1.190 401,958 -0.06(-4.80%)
Aug 24, 2022 1.230 1.280 1.220 1.250 135,461 +0.00(+0.00%)
Aug 23, 2022 1.230 1.268 1.200 1.250 185,601 +0.01(+0.81%)
Aug 22, 2022 1.240 1.290 1.230 1.240 354,716 -0.03(-2.36%)
Aug 19, 2022 1.340 1.340 1.270 1.270 2,166,448 -0.08(-5.93%)
Aug 18, 2022 1.350 1.410 1.300 1.350 229,985 +0.00(+0.00%)
Aug 17, 2022 1.410 1.440 1.350 1.350 260,755 -0.05(-3.57%)
Aug 16, 2022 1.390 1.430 1.280 1.400 1,058,609 -0.01(-0.71%)
Aug 15, 2022 1.490 1.500 1.390 1.410 266,293 -0.06(-4.08%)
Aug 12, 2022 1.580 1.580 1.450 1.470 1,246,779 -0.04(-2.65%)
Aug 11, 2022 1.530 1.590 1.485 1.510 392,436 -0.03(-1.95%)
Aug 10, 2022 1.520 1.540 1.480 1.540 109,618 +0.05(+3.36%)
Aug 09, 2022 1.520 1.550 1.480 1.490 461,568 -0.03(-1.97%)
Aug 08, 2022 1.640 1.640 1.480 1.520 332,240 -0.09(-5.59%)
Aug 05, 2022 1.470 1.610 1.470 1.610 326,438 +0.10(+6.62%)
Aug 04, 2022 1.390 1.560 1.340 1.510 460,715 +0.12(+8.63%)
Aug 03, 2022 1.320 1.415 1.270 1.390 902,099 +0.08(+6.11%)
Aug 02, 2022 1.360 1.400 1.300 1.310 278,084 -0.07(-5.07%)
Aug 01, 2022 1.460 1.500 1.360 1.380 571,803 -0.08(-5.48%)
Jul 29, 2022 1.530 1.530 1.460 1.460 265,097 -0.09(-5.81%)
Jul 28, 2022 1.610 1.610 1.530 1.550 219,514 -0.06(-3.73%)
Jul 27, 2022 1.570 1.645 1.540 1.610 211,139 +0.06(+3.87%)
Jul 26, 2022 1.510 1.600 1.510 1.550 200,455 +0.00(+0.00%)
Jul 25, 2022 1.580 1.600 1.520 1.550 595,589 -0.03(-1.90%)
Jul 22, 2022 1.710 1.720 1.568 1.580 298,181 -0.14(-8.14%)
Jul 21, 2022 1.720 1.770 1.703 1.720 183,541 -0.02(-1.15%)
Jul 20, 2022 1.690 1.770 1.680 1.740 1,059,335 +0.03(+1.75%)
Jul 19, 2022 1.680 1.755 1.665 1.710 3,105,320 +0.03(+1.79%)
Jul 18, 2022 1.710 1.750 1.660 1.680 594,722 +0.03(+1.82%)
Jul 15, 2022 1.770 1.780 1.470 1.650 2,026,878 -0.10(-5.71%)
Jul 14, 2022 1.730 1.820 1.670 1.750 1,027,612 +0.00(+0.00%)
Jul 13, 2022 1.720 1.770 1.670 1.750 8,328,598 +0.01(+0.57%)
Jul 12, 2022 1.580 1.790 1.500 1.740 1,943,136 +0.13(+8.07%)
Jul 11, 2022 1.530 1.630 1.450 1.610 2,789,859 +0.08(+5.23%)
Jul 08, 2022 1.400 1.560 1.345 1.530 3,975,831 +0.13(+9.29%)
Jul 07, 2022 1.300 1.440 1.300 1.400 6,141,866 +0.17(+13.82%)
Jul 06, 2022 1.170 1.230 1.170 1.230 916,887 +0.07(+6.03%)
Jul 05, 2022 1.170 1.200 1.140 1.160 782,174 -0.02(-1.69%)
Jul 01, 2022 1.190 1.190 1.130 1.180 574,823 -0.02(-1.67%)
Jun 30, 2022 1.160 1.220 1.130 1.200 829,001 +0.02(+1.69%)
Jun 29, 2022 1.150 1.200 1.140 1.180 830,464 +0.01(+0.85%)
Jun 28, 2022 1.060 1.230 1.060 1.170 1,414,504 +0.11(+10.38%)
Jun 27, 2022 1.050 1.070 1.010 1.060 556,073 +0.00(+0.00%)
Jun 24, 2022 1.070 1.110 1.015 1.060 11,254,126 -0.02(-1.85%)
Jun 23, 2022 1.030 1.080 1.020 1.080 1,376,306 +0.02(+1.89%)
Jun 22, 2022 1.010 1.060 1.000 1.060 1,152,347 +0.03(+2.91%)
Jun 21, 2022 1.030 1.050 0.9800 1.030 1,258,552 +0.03(+3.00%)
Jun 17, 2022 0.9454 1.000 0.9221 1.000 1,081,070 +0.03(+3.12%)
Jun 16, 2022 0.9200 0.9697 0.9002 0.9697 897,415 -0.00(-0.08%)
Jun 15, 2022 0.9100 1.010 0.9112 0.9705 848,202 +0.04(+4.82%)
Jun 14, 2022 0.9450 0.9584 0.9200 0.9259 327,336 -0.03(-2.74%)
Jun 13, 2022 0.9486 0.9801 0.9122 0.9520 672,069 -0.04(-3.87%)
Jun 10, 2022 1.060 1.060 0.9800 0.9903 939,849 -0.08(-7.45%)
Jun 09, 2022 1.080 1.110 1.030 1.070 1,032,397 -0.02(-1.83%)
Jun 08, 2022 1.080 1.110 1.010 1.090 1,963,985 +0.01(+0.93%)
Jun 07, 2022 1.010 1.110 0.9875 1.080 2,069,212 +0.05(+4.85%)
Jun 06, 2022 0.9900 1.040 0.9704 1.030 1,301,530 +0.04(+4.23%)
Jun 03, 2022 0.9100 1.000 0.8901 0.9882 1,423,934 +0.07(+7.23%)
Jun 02, 2022 0.8813 0.9292 0.8715 0.9216 877,838 +0.04(+4.66%)
Jun 01, 2022 0.9052 0.9201 0.8700 0.8806 740,991 -0.02(-1.85%)
May 31, 2022 0.9000 0.9400 0.8800 0.8972 744,847 +0.01(+1.06%)
May 27, 2022 0.8719 0.8999 0.8700 0.8878 535,884 +0.01(+1.59%)
May 26, 2022 0.8675 0.8988 0.8500 0.8739 561,769 +0.02(+1.94%)
May 25, 2022 0.8390 0.8717 0.8390 0.8573 693,229 +0.01(+1.77%)
May 24, 2022 0.8200 0.8543 0.8180 0.8424 542,995 +0.02(+1.99%)
May 23, 2022 0.8600 0.8900 0.8160 0.8260 603,200 -0.03(-3.39%)
May 20, 2022 0.8800 0.8900 0.8125 0.8550 749,149 +0.00(+0.08%)
May 19, 2022 0.8550 0.8599 0.8333 0.8543 799,857 +0.02(+2.52%)
May 18, 2022 0.8450 0.9000 0.8300 0.8333 1,286,730 +0.01(+0.60%)
May 17, 2022 0.8300 0.8516 0.8100 0.8283 930,784 +0.02(+2.30%)
May 16, 2022 0.8500 0.8700 0.7954 0.8097 1,156,897 -0.03(-3.09%)
May 13, 2022 0.9386 0.9599 0.8120 0.8355 2,857,216 -0.07(-8.06%)
May 12, 2022 0.9500 1.010 0.9000 0.9087 1,620,850 -0.06(-6.58%)
May 11, 2022 1.060 1.060 0.9622 0.9727 1,283,560 -0.10(-9.09%)
May 10, 2022 1.020 1.090 1.010 1.070 1,132,304 +0.06(+5.94%)
May 09, 2022 1.020 1.050 1.000 1.010 656,630 -0.01(-0.98%)
May 06, 2022 1.050 1.070 1.010 1.020 618,908 -0.04(-3.77%)
May 05, 2022 1.150 1.150 1.050 1.060 476,847 -0.09(-7.83%)
May 04, 2022 1.130 1.170 1.070 1.150 535,747 +0.01(+0.88%)
May 03, 2022 1.100 1.180 1.100 1.140 646,325 +0.03(+2.70%)
May 02, 2022 1.110 1.155 1.070 1.110 1,064,330 +0.04(+3.74%)
Apr 29, 2022 1.080 1.130 1.060 1.070 564,892 -0.03(-2.73%)
Apr 28, 2022 1.080 1.115 1.030 1.100 1,084,181 +0.02(+1.85%)
Apr 27, 2022 1.130 1.150 1.070 1.080 876,187 -0.03(-2.70%)
Apr 26, 2022 1.180 1.193 1.110 1.110 477,433 -0.08(-6.72%)
Apr 25, 2022 1.160 1.200 1.140 1.190 554,966 +0.05(+4.39%)
Apr 22, 2022 1.130 1.150 1.100 1.140 505,063 +0.01(+0.88%)
Apr 21, 2022 1.170 1.240 1.130 1.130 1,123,009 -0.01(-0.88%)
Apr 20, 2022 1.130 1.150 1.095 1.140 638,143 +0.02(+1.79%)
Apr 19, 2022 1.120 1.160 1.100 1.120 601,259 +0.00(+0.00%)
Apr 18, 2022 1.200 1.220 1.120 1.120 875,289 -0.08(-6.67%)
Apr 14, 2022 1.220 1.230 1.190 1.200 811,095 +0.02(+1.69%)
Apr 13, 2022 1.170 1.200 1.160 1.180 7,573,386 +0.02(+1.72%)
Apr 12, 2022 1.180 1.220 1.155 1.160 1,304,229 -0.01(-0.85%)
Apr 11, 2022 1.220 1.220 1.170 1.170 701,278 -0.05(-4.10%)
Apr 08, 2022 1.250 1.280 1.220 1.220 367,921 -0.04(-3.17%)
Apr 07, 2022 1.290 1.320 1.250 1.260 567,887 -0.02(-1.56%)
Apr 06, 2022 1.280 1.310 1.260 1.280 423,996 -0.02(-1.54%)
Apr 05, 2022 1.330 1.360 1.300 1.300 423,174 -0.04(-2.99%)
Apr 04, 2022 1.330 1.360 1.310 1.340 538,648 +0.04(+3.08%)
Apr 01, 2022 1.300 1.340 1.280 1.300 797,994 -0.01(-0.76%)
Mar 31, 2022 1.330 1.360 1.300 1.310 550,379 -0.03(-2.24%)
Mar 30, 2022 1.390 1.440 1.340 1.340 611,979 -0.05(-3.60%)
Mar 29, 2022 1.360 1.440 1.360 1.390 1,649,094 +0.01(+0.72%)
Mar 28, 2022 1.480 1.480 1.360 1.380 707,126 -0.09(-6.12%)
Mar 25, 2022 1.430 1.510 1.400 1.470 859,012 +0.07(+5.00%)
Mar 24, 2022 1.340 1.460 1.330 1.400 12,067,924 +0.05(+3.70%)
Mar 23, 2022 1.350 1.400 1.330 1.350 1,382,787 -0.02(-1.46%)
Mar 22, 2022 1.360 1.410 1.350 1.370 346,991 +0.01(+0.74%)
Mar 21, 2022 1.440 1.450 1.350 1.360 1,197,826 -0.08(-5.56%)
Mar 18, 2022 1.360 1.440 1.350 1.440 1,037,402 +0.09(+6.67%)
Mar 17, 2022 1.280 1.380 1.280 1.350 592,659 +0.08(+6.30%)
Mar 16, 2022 1.260 1.295 1.230 1.270 413,349 +0.04(+3.25%)
Mar 15, 2022 1.250 1.250 1.210 1.230 674,995 +0.00(+0.00%)
Mar 14, 2022 1.280 1.290 1.220 1.230 588,247 -0.06(-4.65%)
Mar 11, 2022 1.330 1.350 1.280 1.290 736,382 -0.04(-3.01%)
Mar 10, 2022 1.330 1.350 1.310 1.330 387,482 -0.02(-1.48%)
Mar 09, 2022 1.320 1.370 1.310 1.350 1,437,755 +0.06(+4.65%)
Mar 08, 2022 1.270 1.350 1.270 1.290 644,829 +0.02(+1.57%)
Mar 07, 2022 1.230 1.300 1.230 1.270 575,196 +0.04(+3.25%)
Mar 04, 2022 1.240 1.270 1.230 1.230 342,189 -0.02(-1.60%)
Mar 03, 2022 1.320 1.325 1.240 1.250 720,569 -0.06(-4.58%)
Mar 02, 2022 1.310 1.325 1.290 1.310 480,719 -0.00(-0.38%)
Mar 01, 2022 1.340 1.375 1.310 1.315 429,464 -0.03(-1.87%)
Feb 28, 2022 1.370 1.410 1.335 1.340 387,650 -0.05(-3.60%)
Feb 25, 2022 1.330 1.410 1.325 1.390 495,867 +0.05(+3.73%)
Feb 24, 2022 1.280 1.365 1.270 1.340 1,237,633 +0.04(+3.08%)
Feb 23, 2022 1.360 1.370 1.290 1.300 847,430 -0.04(-2.99%)
Feb 22, 2022 1.340 1.380 1.330 1.340 577,546 -0.03(-2.19%)
Feb 18, 2022 1.370 0 +0.00(+0.00%)
Feb 17, 2022 1.410 1.425 1.360 1.370 455,876 -0.05(-3.52%)
Feb 16, 2022 1.430 1.440 1.400 1.420 366,882 +0.00(+0.00%)
Feb 15, 2022 1.400 1.440 1.400 1.420 361,005 +0.03(+2.16%)
Feb 14, 2022 1.420 1.438 1.370 1.390 471,166 -0.03(-2.11%)
Feb 11, 2022 1.480 1.500 1.420 1.420 965,230 -0.07(-4.70%)
Feb 10, 2022 1.550 1.560 1.480 1.490 1,238,871 -0.07(-4.49%)
Feb 09, 2022 1.580 1.610 1.550 1.560 1,914,921 -0.02(-1.27%)
Feb 08, 2022 1.560 1.580 1.545 1.580 694,750 +0.00(+0.00%)
Feb 07, 2022 1.520 1.590 1.520 1.580 1,040,905 +0.06(+3.95%)
Feb 04, 2022 1.510 1.550 1.500 1.520 1,573,160 +0.02(+1.33%)
Feb 03, 2022 1.550 1.495 1.500 652,592 -0.06(-3.85%)
Feb 02, 2022 1.650 1.650 1.555 1.560 541,100 -0.09(-5.45%)
Feb 01, 2022 1.650 1.680 1.610 1.650 613,160 +0.00(+0.00%)
Jan 31, 2022 1.540 1.650 1,286,769 +0.10(+6.45%)
Jan 28, 2022 1.490 1.550 1.450 1.550 1,022,967 +0.05(+3.33%)
Jan 27, 2022 1.530 1.540 1.475 1.500 868,601 -0.02(-1.32%)
Jan 26, 2022 1.600 1.620 1.520 1.520 542,804 -0.08(-5.00%)
Jan 25, 2022 1.570 1.619 1.520 1.600 567,759 +0.01(+0.63%)
Jan 24, 2022 1.530 1.595 1.465 1.590 1,100,872 +0.04(+2.58%)
Jan 21, 2022 1.560 1.580 1.520 1.550 1,036,176 +0.01(+0.65%)
Jan 20, 2022 1.610 1.620 1.540 1.540 624,906 -0.05(-3.14%)
Jan 19, 2022 1.540 1.630 1.540 1.590 1,081,267 +0.05(+3.25%)
Jan 18, 2022 1.630 1.640 1.540 1.540 1,182,738 -0.11(-6.67%)
Jan 14, 2022 1.650 0 +0.05(+3.12%)
Jan 13, 2022 1.620 1.630 1.580 1.600 909,108 +0.00(+0.00%)
Jan 12, 2022 1.650 1.655 1.590 1.600 1,203,214 -0.03(-1.84%)
Jan 11, 2022 1.660 1.680 1.610 1.630 1,020,957 -0.01(-0.61%)
Jan 10, 2022 1.680 1.680 1.600 1.640 1,066,066 -0.04(-2.38%)
Jan 07, 2022 1.720 1.760 1.660 1.680 1,066,366 -0.05(-2.89%)
Jan 06, 2022 1.730 1.750 1.660 1.730 1,891,203 +0.00(+0.00%)
Jan 05, 2022 1.800 1.840 1.720 1.730 1,350,534 -0.08(-4.42%)
Jan 04, 2022 1.920 1.940 1.740 1.810 2,319,943 -0.14(-7.18%)
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.