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

Fulgent Genetics Inc (NQ: FLGT )

21.24 +0.54 (+2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Feb 26, 2021 101.28 106.25 97.09 101.26 1,493,400 -1.49(-1.45%)
Feb 25, 2021 111.12 112.67 99.35 102.75 1,143,251 -7.63(-6.91%)
Feb 24, 2021 111.07 116.47 104.32 110.38 1,393,470 +1.68(+1.55%)
Feb 23, 2021 96.63 110.75 90.04 108.70 2,743,697 +3.28(+3.11%)
Feb 22, 2021 129.26 132.75 104.02 105.42 2,598,731 -27.60(-20.75%)
Feb 19, 2021 140.00 141.00 127.66 133.02 1,318,700 -4.07(-2.97%)
Feb 18, 2021 136.38 139.26 125.42 137.09 1,654,670 -4.50(-3.18%)
Feb 17, 2021 141.51 147.20 136.19 141.59 1,353,689 -8.41(-5.61%)
Feb 16, 2021 161.80 168.49 140.79 150.00 2,379,119 -11.09(-6.88%)
Feb 12, 2021 168.50 174.29 160.00 161.09 1,395,600 -9.89(-5.78%)
Feb 11, 2021 172.71 185.50 170.25 170.98 1,328,554 -1.49(-0.86%)
Feb 10, 2021 173.43 179.00 162.00 172.47 1,825,843 -11.38(-6.19%)
Feb 09, 2021 166.00 189.89 165.01 183.85 1,912,343 +21.88(+13.51%)
Feb 08, 2021 151.00 167.91 143.00 161.97 2,624,894 +20.45(+14.45%)
Feb 05, 2021 120.28 141.77 116.11 141.52 2,400,800 +22.32(+18.72%)
Feb 04, 2021 127.11 129.40 114.39 119.20 1,487,209 -7.46(-5.89%)
Feb 03, 2021 119.49 134.25 118.81 126.66 1,868,310 +13.83(+12.26%)
Feb 02, 2021 142.56 148.61 108.00 112.83 4,182,416 -25.08(-18.19%)
Feb 01, 2021 112.30 159.43 112.01 137.91 4,882,914 +27.42(+24.82%)
Jan 29, 2021 96.73 110.75 95.00 110.49 2,580,500 +18.00(+19.46%)
Jan 28, 2021 86.87 94.40 83.00 92.49 1,559,046 +6.63(+7.72%)
Jan 27, 2021 72.86 91.25 72.20 85.86 2,568,398 +10.25(+13.56%)
Jan 26, 2021 70.28 76.88 70.20 75.61 1,661,568 +5.61(+8.01%)
Jan 25, 2021 70.10 74.44 68.17 70.00 1,503,729 +0.76(+1.10%)
Jan 22, 2021 66.42 69.47 65.99 69.24 1,118,300 +3.01(+4.54%)
Jan 21, 2021 70.83 70.83 65.66 66.23 1,653,807 -3.25(-4.68%)
Jan 20, 2021 77.56 79.64 66.54 69.48 3,239,845 -7.26(-9.46%)
Jan 19, 2021 72.98 77.74 71.51 76.74 1,886,281 +6.02(+8.51%)
Jan 15, 2021 68.50 72.80 66.01 70.72 2,277,400 +1.65(+2.39%)
Jan 14, 2021 69.67 73.90 68.11 69.07 2,165,358 -0.77(-1.10%)
Jan 13, 2021 71.00 71.27 67.26 69.84 1,857,075 -0.05(-0.07%)
Jan 12, 2021 62.07 70.70 62.05 69.89 2,219,876 +7.82(+12.60%)
Jan 11, 2021 60.59 65.75 59.80 62.07 1,426,293 -1.27(-2.01%)
Jan 08, 2021 71.00 71.90 58.55 63.34 4,492,100 -7.50(-10.59%)
Jan 07, 2021 67.91 73.15 67.91 70.84 2,312,809 +3.98(+5.95%)
Jan 06, 2021 64.29 68.80 62.81 66.86 2,076,169 +3.21(+5.04%)
Jan 05, 2021 59.85 66.00 59.50 63.65 3,506,261 +4.35(+7.34%)
Jan 04, 2021 54.28 60.00 53.02 59.30 4,035,098 +7.20(+13.82%)
Dec 31, 2020 52.10 52.10 52.10 3,022,708 +1.37(+2.70%)
Dec 30, 2020 52.34 52.55 49.01 50.73 3,022,708 -0.06(-0.12%)
Dec 29, 2020 48.87 51.99 46.84 50.79 2,970,080 +4.04(+8.64%)
Dec 28, 2020 46.60 47.21 42.52 46.75 1,924,700 +0.98(+2.14%)
Dec 24, 2020 46.95 47.62 45.06 45.77 614,200 -1.17(-2.49%)
Dec 23, 2020 50.00 51.41 46.80 46.94 1,108,579 -2.85(-5.72%)
Dec 22, 2020 50.89 51.69 47.30 49.79 1,405,370 +0.07(+0.14%)
Dec 21, 2020 44.00 49.72 42.51 49.72 1,997,113 +5.36(+12.08%)
Dec 18, 2020 43.50 45.55 42.47 44.36 1,917,700 +0.93(+2.14%)
Dec 17, 2020 43.77 44.20 41.60 43.43 1,305,803 +0.05(+0.12%)
Dec 16, 2020 45.27 45.45 42.96 43.38 1,008,605 -1.80(-3.98%)
Dec 15, 2020 45.81 45.98 42.00 45.18 1,507,981 +0.41(+0.92%)
Dec 14, 2020 50.87 52.45 44.48 44.77 1,745,277 -5.10(-10.23%)
Dec 11, 2020 50.42 50.98 48.25 49.87 1,347,500 -0.13(-0.26%)
Dec 10, 2020 47.42 54.14 46.20 50.00 2,954,815 +1.99(+4.14%)
Dec 09, 2020 49.81 52.02 47.05 48.01 3,113,887 -0.56(-1.15%)
Dec 08, 2020 45.21 49.89 44.01 48.57 2,528,323 +2.94(+6.44%)
Dec 07, 2020 44.83 46.10 43.61 45.63 1,411,134 +2.08(+4.78%)
Dec 04, 2020 43.26 44.84 42.67 43.55 916,500 +0.89(+2.09%)
Dec 03, 2020 47.08 47.79 42.00 42.66 1,760,494 -4.42(-9.39%)
Dec 02, 2020 45.37 47.49 44.30 47.08 1,400,547 +1.23(+2.68%)
Dec 01, 2020 45.16 45.90 42.50 45.85 2,229,346 +0.93(+2.07%)
Nov 30, 2020 42.35 45.00 40.50 44.92 2,141,608 +4.29(+10.56%)
Nov 27, 2020 37.26 41.70 37.14 40.63 1,488,800 +4.12(+11.28%)
Nov 25, 2020 38.15 38.80 35.19 36.51 1,534,000 -0.43(-1.16%)
Nov 24, 2020 42.35 42.50 36.50 36.94 2,999,224 -6.66(-15.28%)
Nov 23, 2020 44.25 46.72 41.77 43.60 2,488,001 +0.60(+1.40%)
Nov 20, 2020 42.00 44.39 40.74 43.00 1,883,300 +1.34(+3.22%)
Nov 19, 2020 43.79 44.32 41.05 41.66 1,087,105 -1.76(-4.05%)
Nov 18, 2020 44.54 45.34 43.13 43.42 1,440,361 -1.01(-2.27%)
Nov 17, 2020 46.80 46.85 43.13 44.43 2,253,823 -1.62(-3.52%)
Nov 16, 2020 43.00 48.85 43.00 46.05 2,801,795 +3.25(+7.59%)
Nov 13, 2020 40.65 45.00 39.70 42.80 2,269,700 +4.35(+11.31%)
Nov 12, 2020 32.75 40.68 32.32 38.45 2,866,057 +5.70(+17.40%)
Nov 11, 2020 34.18 34.25 32.00 32.75 1,894,924 -0.47(-1.41%)
Nov 10, 2020 36.00 36.00 32.83 33.22 1,809,102 +2.21(+7.13%)
Nov 09, 2020 34.50 34.98 30.05 31.01 2,055,476 -9.01(-22.51%)
Nov 06, 2020 38.45 40.19 37.65 40.02 516,700 +1.30(+3.36%)
Nov 05, 2020 37.95 38.88 36.52 38.72 487,590 +1.70(+4.59%)
Nov 04, 2020 36.88 38.20 35.88 37.02 474,261 +1.45(+4.08%)
Nov 03, 2020 35.00 35.84 34.00 35.57 424,196 +1.33(+3.88%)
Nov 02, 2020 32.59 34.30 32.04 34.24 483,552 +1.71(+5.26%)
Oct 30, 2020 34.02 34.42 31.46 32.53 645,300 -1.66(-4.86%)
Oct 29, 2020 34.68 34.92 33.76 34.19 315,546 -0.40(-1.16%)
Oct 28, 2020 35.22 36.05 33.64 34.59 390,642 -1.76(-4.84%)
Oct 27, 2020 34.39 36.53 33.96 36.35 471,654 +2.00(+5.82%)
Oct 26, 2020 35.28 36.46 33.51 34.35 457,855 -1.50(-4.18%)
Oct 23, 2020 35.80 35.94 34.60 35.85 346,800 +0.50(+1.41%)
Oct 22, 2020 34.95 35.60 34.70 35.35 590,623 +0.06(+0.17%)
Oct 21, 2020 35.57 36.99 35.00 35.29 752,150 -0.28(-0.79%)
Oct 20, 2020 36.82 36.92 34.32 35.57 626,444 -1.25(-3.39%)
Oct 19, 2020 36.10 37.85 35.88 36.82 650,665 +1.11(+3.11%)
Oct 16, 2020 37.52 37.55 35.06 35.71 672,900 -1.26(-3.41%)
Oct 15, 2020 37.71 38.02 36.38 36.97 558,590 -1.20(-3.14%)
Oct 14, 2020 42.00 42.55 37.66 38.17 1,282,736 -3.75(-8.95%)
Oct 13, 2020 43.90 43.98 41.15 41.92 675,326 -1.76(-4.03%)
Oct 12, 2020 45.38 45.45 43.52 43.68 677,519 -0.32(-0.73%)
Oct 09, 2020 44.68 44.68 43.62 44.00 653,400 -0.87(-1.94%)
Oct 08, 2020 45.90 46.40 44.19 44.87 616,451 -0.11(-0.24%)
Oct 07, 2020 45.00 46.00 43.85 44.98 584,602 +0.46(+1.03%)
Oct 06, 2020 47.00 47.19 43.51 44.52 1,072,612 -2.46(-5.24%)
Oct 05, 2020 40.59 47.16 40.55 46.98 1,026,307 +7.01(+17.54%)
Oct 02, 2020 39.41 40.81 39.25 39.97 564,100 -0.65(-1.60%)
Oct 01, 2020 40.35 40.92 38.84 40.62 553,987 +0.58(+1.45%)
Sep 30, 2020 42.06 42.87 39.70 40.04 1,205,604 -1.77(-4.23%)
Sep 29, 2020 39.04 42.58 39.00 41.81 1,022,668 +2.87(+7.37%)
Sep 28, 2020 40.00 41.24 37.62 38.94 663,532 -0.44(-1.12%)
Sep 25, 2020 39.53 40.22 38.01 39.38 1,183,800 -0.14(-0.35%)
Sep 24, 2020 38.79 41.67 38.58 39.52 3,366,947 -0.34(-0.85%)
Sep 23, 2020 39.61 40.69 38.69 39.86 1,139,708 -0.39(-0.97%)
Sep 22, 2020 40.76 44.40 39.39 40.25 3,418,152 +2.66(+7.08%)
Sep 21, 2020 33.37 37.84 33.37 37.59 1,049,875 +3.20(+9.31%)
Sep 18, 2020 32.22 34.39 31.76 34.39 771,000 +2.67(+8.42%)
Sep 17, 2020 31.40 31.99 30.38 31.72 392,488 -0.63(-1.95%)
Sep 16, 2020 30.28 34.00 29.95 32.35 824,311 +2.06(+6.80%)
Sep 15, 2020 30.61 31.09 30.01 30.29 512,220 +0.04(+0.13%)
Sep 14, 2020 29.00 30.46 28.88 30.25 397,823 +1.44(+5.00%)
Sep 11, 2020 29.91 30.36 28.26 28.81 447,900 -1.05(-3.52%)
Sep 10, 2020 29.40 31.57 29.40 29.86 756,598 +0.54(+1.84%)
Sep 09, 2020 27.61 30.80 27.57 29.32 781,171 +2.03(+7.44%)
Sep 08, 2020 27.22 28.18 26.68 27.29 573,686 -1.00(-3.53%)
Sep 04, 2020 31.12 31.89 26.03 28.29 1,693,800 -3.89(-12.09%)
Sep 03, 2020 32.45 35.82 32.01 32.18 3,696,926 +3.35(+11.62%)
Sep 02, 2020 28.59 29.00 26.80 28.83 899,158 -0.09(-0.31%)
Sep 01, 2020 31.35 32.18 28.15 28.92 1,564,663 -0.64(-2.17%)
Aug 31, 2020 29.80 31.49 28.00 29.56 1,987,917 -0.69(-2.28%)
Aug 28, 2020 32.31 32.74 29.52 30.25 1,673,300 -1.97(-6.11%)
Aug 27, 2020 39.90 39.90 30.76 32.22 3,112,285 -12.58(-28.08%)
Aug 26, 2020 45.75 45.75 42.74 44.80 838,251 -1.13(-2.46%)
Aug 25, 2020 45.40 47.45 45.00 45.93 560,896 +0.29(+0.64%)
Aug 24, 2020 49.43 49.43 43.52 45.64 962,124 -2.36(-4.92%)
Aug 21, 2020 50.75 51.52 47.27 48.00 1,109,900 -2.51(-4.97%)
Aug 20, 2020 45.38 52.47 44.33 50.51 1,761,676 +6.50(+14.77%)
Aug 19, 2020 44.34 45.31 43.19 44.01 567,942 -0.18(-0.41%)
Aug 18, 2020 43.64 44.72 42.00 44.19 705,827 +0.70(+1.61%)
Aug 17, 2020 43.02 44.40 40.53 43.49 998,067 +1.47(+3.50%)
Aug 14, 2020 46.61 47.85 41.08 42.02 1,215,700 -4.16(-9.01%)
Aug 13, 2020 42.00 47.20 42.00 46.18 953,875 +4.55(+10.93%)
Aug 12, 2020 41.00 44.79 40.50 41.63 593,622 +0.72(+1.76%)
Aug 11, 2020 42.53 43.32 38.35 40.91 727,075 -2.58(-5.93%)
Aug 10, 2020 37.30 43.81 36.93 43.49 1,001,660 +7.65(+21.34%)
Aug 07, 2020 36.05 38.70 35.39 35.84 495,000 -0.81(-2.21%)
Aug 06, 2020 38.24 38.57 34.13 36.65 687,759 +0.51(+1.41%)
Aug 05, 2020 39.18 43.64 34.36 36.14 1,796,477 +6.45(+21.72%)
Aug 04, 2020 28.12 33.01 28.12 29.69 688,275 +1.27(+4.47%)
Aug 03, 2020 26.74 28.90 26.74 28.42 611,980 +2.07(+7.86%)
Jul 31, 2020 26.50 26.65 25.07 26.35 362,300 +0.23(+0.88%)
Jul 30, 2020 25.36 26.65 25.03 26.12 346,542 +0.46(+1.79%)
Jul 29, 2020 25.69 26.84 25.34 25.66 431,773 -0.02(-0.08%)
Jul 28, 2020 27.29 27.39 25.06 25.68 599,354 -0.78(-2.95%)
Jul 27, 2020 19.92 26.63 19.92 26.46 1,469,289 +6.95(+35.62%)
Jul 24, 2020 20.28 20.35 19.41 19.51 331,400 -1.02(-4.97%)
Jul 23, 2020 19.50 21.75 19.50 20.53 448,785 +0.97(+4.96%)
Jul 22, 2020 19.21 20.05 19.21 19.56 251,747 +0.25(+1.29%)
Jul 21, 2020 19.92 20.04 19.13 19.31 356,690 +0.32(+1.69%)
Jul 20, 2020 19.10 19.32 18.80 18.99 285,029 -0.04(-0.21%)
Jul 17, 2020 20.31 20.65 18.95 19.03 402,900 -1.14(-5.65%)
Jul 16, 2020 20.42 20.99 19.90 20.17 317,776 -0.39(-1.90%)
Jul 15, 2020 20.47 20.90 20.03 20.56 454,660 +0.56(+2.80%)
Jul 14, 2020 19.74 20.52 19.35 20.00 478,858 +0.27(+1.37%)
Jul 13, 2020 19.19 21.63 19.11 19.73 885,308 +0.81(+4.28%)
Jul 10, 2020 19.50 20.04 18.47 18.92 410,700 -0.65(-3.32%)
Jul 09, 2020 19.58 20.05 19.03 19.57 477,437 +0.70(+3.71%)
Jul 08, 2020 18.46 19.49 18.30 18.87 478,047 +0.47(+2.55%)
Jul 07, 2020 18.35 18.81 17.64 18.40 519,397 +0.07(+0.38%)
Jul 06, 2020 16.60 18.45 16.50 18.33 636,738 +2.12(+13.08%)
Jul 02, 2020 16.00 16.31 15.77 16.21 687,300 +0.32(+2.01%)
Jul 01, 2020 15.99 16.05 15.36 15.89 287,445 -0.11(-0.69%)
Jun 30, 2020 15.65 16.14 15.30 16.00 505,971 +0.27(+1.72%)
Jun 29, 2020 16.27 16.39 15.51 15.73 374,140 -0.46(-2.84%)
Jun 26, 2020 16.42 16.70 15.94 16.19 1,469,900 -0.43(-2.59%)
Jun 25, 2020 16.07 16.80 16.00 16.62 365,073 +0.46(+2.85%)
Jun 24, 2020 17.10 17.15 15.80 16.16 555,276 -1.34(-7.66%)
Jun 23, 2020 17.44 17.99 17.29 17.50 643,736 +0.31(+1.80%)
Jun 22, 2020 16.85 17.20 16.55 17.19 723,171 +0.39(+2.32%)
Jun 19, 2020 16.80 16.99 16.56 16.80 462,500 +0.08(+0.48%)
Jun 18, 2020 16.22 17.03 16.22 16.72 327,809 +0.14(+0.84%)
Jun 17, 2020 19.30 19.40 16.21 16.58 1,305,169 +0.08(+0.48%)
Jun 16, 2020 16.79 16.79 15.94 16.50 437,463 +0.00(+0.00%)
Jun 15, 2020 15.61 16.50 15.52 16.50 223,420 +0.57(+3.58%)
Jun 12, 2020 15.67 16.17 15.33 15.93 178,900 +0.73(+4.80%)
Jun 11, 2020 16.20 16.21 15.06 15.20 333,022 -1.41(-8.49%)
Jun 10, 2020 17.43 17.50 16.20 16.61 250,711 -0.68(-3.93%)
Jun 09, 2020 16.51 17.59 16.26 17.29 228,414 +0.63(+3.78%)
Jun 08, 2020 16.30 16.93 16.25 16.66 340,350 +0.47(+2.90%)
Jun 05, 2020 17.01 17.41 16.01 16.19 459,200 -0.70(-4.14%)
Jun 04, 2020 17.50 17.50 16.56 16.89 320,724 -0.71(-4.03%)
Jun 03, 2020 18.38 18.54 17.34 17.60 364,221 -0.68(-3.72%)
Jun 02, 2020 18.15 18.75 17.61 18.28 228,028 +0.28(+1.56%)
Jun 01, 2020 17.49 18.90 17.49 18.00 331,065 +0.58(+3.33%)
May 29, 2020 16.70 18.00 16.25 17.42 481,200 +1.36(+8.47%)
May 28, 2020 16.24 17.24 15.98 16.06 803,647 +0.24(+1.52%)
May 27, 2020 15.38 16.12 14.26 15.82 337,790 +0.34(+2.20%)
May 26, 2020 15.58 15.71 15.00 15.48 262,414 +0.32(+2.11%)
May 22, 2020 15.53 15.66 15.14 15.16 221,000 -0.39(-2.51%)
May 21, 2020 15.75 15.95 14.95 15.55 284,349 -0.14(-0.89%)
May 20, 2020 17.50 17.87 15.62 15.69 361,512 -1.37(-8.03%)
May 19, 2020 17.17 17.52 16.61 17.06 307,256 -0.11(-0.64%)
May 18, 2020 19.52 20.30 16.90 17.17 871,191 +0.78(+4.76%)
May 15, 2020 14.90 16.41 14.81 16.39 210,300 +1.41(+9.41%)
May 14, 2020 15.15 15.15 13.40 14.98 363,499 -0.32(-2.09%)
May 13, 2020 15.40 16.03 14.40 15.30 281,943 -0.23(-1.48%)
May 12, 2020 16.88 17.25 15.40 15.53 415,318 -1.23(-7.34%)
May 11, 2020 16.64 16.98 16.47 16.76 433,124 +0.18(+1.09%)
May 08, 2020 16.21 16.63 16.20 16.58 372,900 +0.90(+5.74%)
May 07, 2020 14.98 16.13 14.65 15.68 448,793 +1.11(+7.62%)
May 06, 2020 13.23 15.40 12.75 14.57 806,938 +1.96(+15.54%)
May 05, 2020 16.91 17.00 12.36 12.61 1,979,497 -3.44(-21.43%)
May 04, 2020 16.05 16.83 15.85 16.05 292,367 +0.09(+0.56%)
May 01, 2020 16.68 16.80 15.62 15.96 284,800 -1.01(-5.95%)
Apr 30, 2020 17.35 17.45 16.80 16.97 282,602 -0.32(-1.85%)
Apr 29, 2020 16.65 18.18 16.15 17.29 1,154,082 +1.14(+7.06%)
Apr 28, 2020 16.79 16.98 15.06 16.15 255,983 -0.40(-2.42%)
Apr 27, 2020 16.82 16.98 16.42 16.55 227,517 +0.36(+2.22%)
Apr 24, 2020 15.84 16.30 15.38 16.19 154,100 +0.63(+4.05%)
Apr 23, 2020 16.19 17.22 15.31 15.56 366,293 -0.33(-2.08%)
Apr 22, 2020 15.19 16.00 14.55 15.89 272,386 +1.17(+7.95%)
Apr 21, 2020 15.00 15.53 13.97 14.72 377,442 -0.52(-3.41%)
Apr 20, 2020 15.90 15.90 15.00 15.24 408,243 -0.72(-4.51%)
Apr 17, 2020 16.44 16.49 14.87 15.96 505,300 +0.88(+5.84%)
Apr 16, 2020 12.85 15.22 12.66 15.08 510,039 +2.53(+20.16%)
Apr 15, 2020 12.30 12.65 11.52 12.55 227,621 -0.12(-0.95%)
Apr 14, 2020 12.70 12.94 12.46 12.67 238,957 +0.44(+3.60%)
Apr 13, 2020 10.55 12.42 10.27 12.23 264,015 +1.68(+15.92%)
Apr 09, 2020 10.53 10.89 10.15 10.55 243,300 +0.24(+2.33%)
Apr 08, 2020 9.620 10.55 9.220 10.31 295,958 +0.87(+9.22%)
Apr 07, 2020 9.000 9.490 8.900 9.440 391,467 +0.55(+6.19%)
Apr 06, 2020 10.10 10.22 8.360 8.890 478,740 -0.65(-6.81%)
Apr 03, 2020 9.930 10.04 9.000 9.540 257,000 -0.49(-4.89%)
Apr 02, 2020 9.750 10.61 9.750 10.03 274,262 +0.29(+2.98%)
Apr 01, 2020 10.46 10.69 9.550 9.740 411,918 -1.02(-9.48%)
Mar 31, 2020 11.70 11.98 10.73 10.76 319,716 -0.94(-8.03%)
Mar 30, 2020 11.90 11.98 10.91 11.70 226,354 -0.24(-2.01%)
Mar 27, 2020 12.57 12.80 11.50 11.94 295,800 -1.29(-9.75%)
Mar 26, 2020 11.59 13.83 11.59 13.23 539,298 +1.79(+15.65%)
Mar 25, 2020 10.29 12.21 10.24 11.44 447,883 +1.53(+15.44%)
Mar 24, 2020 9.500 10.38 8.800 9.910 457,676 +0.94(+10.48%)
Mar 23, 2020 9.030 9.030 8.050 8.970 268,190 +0.09(+1.01%)
Mar 20, 2020 9.670 9.990 8.640 8.880 384,700 -0.66(-6.92%)
Mar 19, 2020 8.130 9.550 7.700 9.540 429,526 +1.39(+17.06%)
Mar 18, 2020 8.060 8.990 7.710 8.150 444,794 -0.42(-4.90%)
Mar 17, 2020 9.060 10.90 7.550 8.570 1,145,753 +1.82(+26.96%)
Mar 16, 2020 7.500 7.520 6.700 6.750 417,907 -1.79(-20.96%)
Mar 13, 2020 9.560 9.629 7.620 8.540 529,500 +0.10(+1.18%)
Mar 12, 2020 8.940 9.000 7.780 8.440 523,687 -1.62(-16.10%)
Mar 11, 2020 14.50 14.50 9.890 10.06 1,185,593 -5.19(-34.03%)
Mar 10, 2020 15.92 15.98 14.55 15.25 267,455 +0.38(+2.56%)
Mar 09, 2020 15.06 15.56 14.60 14.87 289,573 -1.83(-10.96%)
Mar 06, 2020 17.47 17.95 16.17 16.70 269,800 -1.30(-7.22%)
Mar 05, 2020 17.18 18.38 17.12 18.00 238,995 +0.52(+2.97%)
Mar 04, 2020 17.33 17.67 16.71 17.48 176,405 +0.61(+3.62%)
Mar 03, 2020 18.19 18.90 16.30 16.87 396,141 -0.32(-1.86%)
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.