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

Aquabounty Technologies Inc (NQ: AQB )

1.820 -0.173 (-8.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2021 3.960 4.100 3.920 4.070 632,575 +0.17(+4.36%)
Sep 29, 2021 4.120 4.120 3.880 3.900 821,793 -0.18(-4.41%)
Sep 28, 2021 4.150 4.250 4.064 4.080 591,917 -0.11(-2.63%)
Sep 27, 2021 4.130 4.280 4.080 4.190 551,107 +0.08(+1.95%)
Sep 24, 2021 4.260 4.260 4.090 4.110 485,428 -0.19(-4.42%)
Sep 23, 2021 4.190 4.310 4.105 4.300 633,679 +0.16(+3.86%)
Sep 22, 2021 4.080 4.260 4.010 4.140 558,648 +0.09(+2.22%)
Sep 21, 2021 4.080 4.150 4.020 4.050 512,727 +0.03(+0.75%)
Sep 20, 2021 4.270 4.340 3.980 4.020 1,043,552 -0.39(-8.84%)
Sep 17, 2021 4.180 4.460 4.090 4.410 1,439,733 +0.23(+5.50%)
Sep 16, 2021 4.190 4.190 4.100 4.180 396,552 -0.01(-0.24%)
Sep 15, 2021 4.190 4.280 4.120 4.190 435,982 +0.01(+0.24%)
Sep 14, 2021 4.350 4.380 4.160 4.180 573,272 -0.14(-3.24%)
Sep 13, 2021 4.380 4.460 4.270 4.320 502,594 -0.04(-0.92%)
Sep 10, 2021 4.470 4.470 4.349 4.360 377,690 -0.04(-0.91%)
Sep 09, 2021 4.380 4.498 4.340 4.400 634,562 -0.01(-0.23%)
Sep 08, 2021 4.450 4.505 4.320 4.410 597,353 -0.08(-1.78%)
Sep 07, 2021 4.570 4.621 4.420 4.490 582,097 -0.09(-1.97%)
Sep 03, 2021 4.710 4.719 4.510 4.580 660,725 -0.12(-2.55%)
Sep 02, 2021 4.630 4.740 4.615 4.700 537,247 +0.07(+1.51%)
Sep 01, 2021 4.550 4.655 4.510 4.630 703,587 +0.00(+0.00%)
Aug 31, 2021 4.530 4.710 4.530 4.630 568,636 +0.09(+1.98%)
Aug 30, 2021 4.640 4.710 4.525 4.540 525,953 -0.10(-2.16%)
Aug 27, 2021 4.500 4.690 4.460 4.640 630,098 +0.17(+3.80%)
Aug 26, 2021 4.580 4.720 4.450 4.470 626,366 -0.11(-2.39%)
Aug 25, 2021 4.540 4.690 4.508 4.580 442,983 +0.04(+0.87%)
Aug 24, 2021 4.570 4.600 4.440 4.540 401,902 +0.00(+0.00%)
Aug 23, 2021 4.340 4.550 4.290 4.540 761,323 +0.22(+5.09%)
Aug 20, 2021 4.130 4.405 4.121 4.320 566,239 +0.14(+3.35%)
Aug 19, 2021 4.310 4.359 4.150 4.180 783,350 -0.19(-4.35%)
Aug 18, 2021 4.400 4.520 4.250 4.370 767,263 -0.02(-0.46%)
Aug 17, 2021 4.560 4.560 4.310 4.390 1,364,474 -0.14(-3.09%)
Aug 16, 2021 4.710 4.710 4.530 4.530 654,447 -0.21(-4.43%)
Aug 13, 2021 4.930 4.940 4.710 4.740 599,357 -0.20(-4.05%)
Aug 12, 2021 4.990 4.990 4.800 4.940 776,743 -0.02(-0.40%)
Aug 11, 2021 4.840 4.980 4.765 4.960 584,544 +0.12(+2.48%)
Aug 10, 2021 4.900 5.010 4.810 4.840 705,932 -0.06(-1.22%)
Aug 09, 2021 4.890 4.980 4.620 4.900 995,436 -0.06(-1.21%)
Aug 06, 2021 4.830 5.035 4.819 4.960 581,208 +0.06(+1.22%)
Aug 05, 2021 4.540 4.945 4.530 4.900 840,136 +0.33(+7.22%)
Aug 04, 2021 4.730 4.766 4.520 4.570 1,003,508 -0.17(-3.59%)
Aug 03, 2021 4.900 4.930 4.620 4.740 1,141,750 -0.13(-2.67%)
Aug 02, 2021 4.990 5.000 4.860 4.870 465,880 -0.08(-1.62%)
Jul 30, 2021 4.950 5.070 4.850 4.950 540,105 -0.06(-1.20%)
Jul 29, 2021 5.110 5.305 4.990 5.010 911,875 -0.10(-1.96%)
Jul 28, 2021 4.930 5.170 4.901 5.110 820,138 +0.19(+3.86%)
Jul 27, 2021 4.790 4.990 4.620 4.920 1,142,317 +0.09(+1.86%)
Jul 26, 2021 4.870 5.020 4.790 4.830 666,166 -0.06(-1.23%)
Jul 23, 2021 4.950 4.960 4.810 4.890 646,660 -0.07(-1.41%)
Jul 22, 2021 5.170 5.220 4.950 4.960 549,909 -0.28(-5.34%)
Jul 21, 2021 5.080 5.260 5.030 5.240 418,356 +0.21(+4.17%)
Jul 20, 2021 4.900 5.130 4.815 5.030 740,788 +0.11(+2.24%)
Jul 19, 2021 4.920 4.990 4.690 4.920 1,157,400 -0.10(-1.99%)
Jul 16, 2021 5.160 5.160 4.920 5.020 831,146 -0.14(-2.71%)
Jul 15, 2021 5.000 5.170 4.960 5.160 723,173 +0.18(+3.61%)
Jul 14, 2021 5.250 5.250 4.960 4.980 979,713 -0.25(-4.78%)
Jul 13, 2021 5.250 5.320 5.180 5.230 542,860 -0.06(-1.13%)
Jul 12, 2021 5.340 5.370 5.190 5.290 542,574 -0.08(-1.49%)
Jul 09, 2021 5.210 5.410 5.150 5.370 504,879 +0.21(+4.07%)
Jul 08, 2021 5.060 5.220 4.950 5.160 894,735 -0.12(-2.27%)
Jul 07, 2021 5.420 5.420 5.090 5.280 1,010,722 -0.14(-2.58%)
Jul 06, 2021 5.540 5.550 5.320 5.420 834,288 -0.06(-1.09%)
Jul 02, 2021 5.680 5.700 5.400 5.480 801,801 -0.19(-3.35%)
Jul 01, 2021 5.560 5.710 5.450 5.670 1,494,743 +0.31(+5.78%)
Jun 30, 2021 5.700 5.700 5.310 5.360 1,951,276 -0.31(-5.47%)
Jun 29, 2021 6.110 6.130 5.660 5.670 2,051,309 -0.49(-7.95%)
Jun 28, 2021 5.980 6.190 5.960 6.160 1,373,555 +0.25(+4.23%)
Jun 25, 2021 6.100 6.228 5.830 5.910 7,549,991 -0.13(-2.15%)
Jun 24, 2021 5.850 6.140 5.850 6.040 1,147,062 +0.24(+4.14%)
Jun 23, 2021 5.680 5.930 5.680 5.800 838,937 +0.10(+1.75%)
Jun 22, 2021 5.780 5.850 5.600 5.700 880,554 -0.06(-1.04%)
Jun 21, 2021 5.830 5.920 5.700 5.760 778,019 -0.08(-1.37%)
Jun 18, 2021 5.910 5.950 5.710 5.840 935,509 -0.12(-2.01%)
Jun 17, 2021 5.760 6.110 5.720 5.960 869,410 +0.15(+2.58%)
Jun 16, 2021 5.850 5.920 5.622 5.810 1,105,165 +0.02(+0.35%)
Jun 15, 2021 6.260 6.260 5.760 5.790 1,439,187 -0.45(-7.21%)
Jun 14, 2021 6.210 6.370 6.120 6.240 1,115,418 +0.14(+2.30%)
Jun 11, 2021 6.210 6.340 6.030 6.100 814,697 -0.10(-1.61%)
Jun 10, 2021 6.150 6.290 5.980 6.200 1,147,365 +0.10(+1.64%)
Jun 09, 2021 6.280 6.530 6.050 6.100 1,391,059 -0.09(-1.45%)
Jun 08, 2021 6.230 6.250 5.930 6.190 1,388,382 +0.15(+2.48%)
Jun 07, 2021 5.670 6.150 5.670 6.040 1,872,205 +0.38(+6.71%)
Jun 04, 2021 5.560 5.745 5.540 5.660 886,405 +0.11(+1.98%)
Jun 03, 2021 5.770 5.830 5.480 5.550 1,143,039 -0.26(-4.48%)
Jun 02, 2021 6.000 6.030 5.560 5.810 1,715,303 -0.09(-1.53%)
Jun 01, 2021 5.710 5.965 5.590 5.900 1,327,367 +0.46(+8.46%)
May 28, 2021 5.400 5.720 5.400 5.440 1,131,344 +0.04(+0.74%)
May 27, 2021 5.340 5.430 5.130 5.400 908,574 +0.06(+1.12%)
May 26, 2021 5.180 5.470 5.175 5.340 815,410 +0.20(+3.89%)
May 25, 2021 5.180 5.300 5.110 5.140 622,293 -0.04(-0.77%)
May 24, 2021 5.260 5.300 5.030 5.180 773,262 -0.05(-0.96%)
May 21, 2021 5.360 5.360 5.150 5.230 689,432 -0.10(-1.88%)
May 20, 2021 5.250 5.400 5.220 5.330 617,321 +0.12(+2.30%)
May 19, 2021 5.050 5.240 4.980 5.210 1,101,440 -0.02(-0.38%)
May 18, 2021 5.000 5.380 4.949 5.230 934,454 +0.24(+4.81%)
May 17, 2021 4.910 5.050 4.880 4.990 725,546 +0.11(+2.25%)
May 14, 2021 4.910 5.080 4.820 4.880 1,332,412 +0.03(+0.62%)
May 13, 2021 5.180 5.280 4.770 4.850 1,545,873 -0.25(-4.90%)
May 12, 2021 5.220 5.270 5.030 5.100 1,319,311 -0.26(-4.85%)
May 11, 2021 4.690 5.410 4.600 5.360 2,465,033 +0.37(+7.41%)
May 10, 2021 5.310 5.370 4.980 4.990 1,920,954 -0.33(-6.20%)
May 07, 2021 5.200 5.420 5.170 5.320 829,201 +0.14(+2.70%)
May 06, 2021 5.370 5.375 4.980 5.180 1,452,118 -0.19(-3.54%)
May 05, 2021 5.150 5.770 5.150 5.370 1,628,913 +0.08(+1.51%)
May 04, 2021 5.400 5.410 5.030 5.290 1,465,432 -0.18(-3.29%)
May 03, 2021 5.740 5.780 5.430 5.470 734,316 -0.20(-3.53%)
Apr 30, 2021 5.640 5.880 5.630 5.670 800,100 -0.18(-3.08%)
Apr 29, 2021 6.110 6.180 5.720 5.850 816,727 -0.21(-3.47%)
Apr 28, 2021 5.750 6.190 5.680 6.060 914,227 +0.25(+4.30%)
Apr 27, 2021 6.100 6.160 5.750 5.810 954,664 -0.21(-3.49%)
Apr 26, 2021 5.900 6.120 5.850 6.020 804,059 +0.17(+2.91%)
Apr 23, 2021 5.730 5.980 5.680 5.850 644,100 +0.20(+3.54%)
Apr 22, 2021 5.750 5.850 5.540 5.650 1,207,850 +0.03(+0.53%)
Apr 21, 2021 5.340 5.640 5.240 5.620 1,314,738 +0.22(+4.07%)
Apr 20, 2021 5.310 5.590 5.280 5.400 1,407,799 -0.08(-1.46%)
Apr 19, 2021 5.730 5.780 5.430 5.480 1,630,703 -0.37(-6.32%)
Apr 16, 2021 5.910 5.990 5.670 5.850 1,541,400 -0.07(-1.18%)
Apr 15, 2021 6.250 6.350 5.890 5.920 1,336,583 -0.27(-4.36%)
Apr 14, 2021 6.290 6.580 6.170 6.190 1,302,830 +0.02(+0.32%)
Apr 13, 2021 6.180 6.260 6.030 6.170 1,193,974 -0.05(-0.80%)
Apr 12, 2021 6.230 6.290 6.020 6.220 962,623 -0.04(-0.64%)
Apr 09, 2021 6.660 6.680 6.170 6.260 1,619,400 -0.43(-6.43%)
Apr 08, 2021 6.640 6.700 6.510 6.690 685,915 +0.18(+2.76%)
Apr 07, 2021 6.670 6.720 6.420 6.510 813,819 -0.19(-2.84%)
Apr 06, 2021 6.870 6.920 6.620 6.700 856,743 -0.20(-2.90%)
Apr 05, 2021 6.900 7.230 6.800 6.900 1,402,496 +0.16(+2.37%)
Apr 01, 2021 6.930 7.060 6.720 6.740 1,233,600 +0.04(+0.60%)
Mar 31, 2021 6.450 6.770 6.420 6.700 1,145,572 +0.39(+6.18%)
Mar 30, 2021 6.110 6.480 5.840 6.310 1,304,274 +0.19(+3.10%)
Mar 29, 2021 6.400 6.420 6.030 6.120 967,525 -0.32(-4.97%)
Mar 26, 2021 6.500 6.660 6.120 6.440 1,467,200 +0.01(+0.16%)
Mar 25, 2021 6.040 6.500 6.000 6.430 1,978,683 +0.14(+2.23%)
Mar 24, 2021 7.500 7.590 6.200 6.290 5,996,857 -1.39(-18.10%)
Mar 23, 2021 7.540 8.130 7.230 7.680 6,769,347 +0.11(+1.45%)
Mar 22, 2021 7.590 7.780 7.330 7.570 1,092,682 -0.09(-1.17%)
Mar 19, 2021 7.300 7.680 7.260 7.660 2,812,400 +0.38(+5.22%)
Mar 18, 2021 7.710 7.820 7.190 7.280 1,688,649 -0.59(-7.50%)
Mar 17, 2021 6.960 8.140 6.930 7.870 2,328,859 +0.60(+8.25%)
Mar 16, 2021 7.800 8.100 7.260 7.270 2,484,715 -0.39(-5.09%)
Mar 15, 2021 7.600 7.890 7.410 7.660 2,157,805 +0.15(+2.00%)
Mar 12, 2021 6.820 7.530 6.770 7.510 2,200,900 +0.47(+6.68%)
Mar 11, 2021 6.900 7.170 6.820 7.040 1,992,178 +0.32(+4.76%)
Mar 10, 2021 6.820 6.970 6.310 6.720 3,388,494 -0.26(-3.72%)
Mar 09, 2021 6.630 7.200 6.500 6.980 3,214,622 +0.60(+9.40%)
Mar 08, 2021 6.530 6.820 6.290 6.380 2,347,970 -0.01(-0.23%)
Mar 05, 2021 6.100 6.460 5.260 6.395 9,520,100 +0.30(+5.01%)
Mar 04, 2021 6.500 6.750 5.760 6.090 3,912,749 -0.42(-6.45%)
Mar 03, 2021 7.390 7.440 6.410 6.510 2,805,961 -0.88(-11.91%)
Mar 02, 2021 7.270 7.740 7.170 7.390 2,417,311 +0.12(+1.65%)
Mar 01, 2021 7.370 7.630 7.140 7.270 1,791,257 +0.18(+2.54%)
Feb 26, 2021 7.040 7.400 6.700 7.090 2,463,100 -0.09(-1.25%)
Feb 25, 2021 7.640 7.880 6.950 7.180 2,360,544 -0.56(-7.24%)
Feb 24, 2021 7.420 7.890 7.170 7.740 1,767,365 +0.37(+5.02%)
Feb 23, 2021 7.010 7.430 6.350 7.370 4,696,609 -0.69(-8.56%)
Feb 22, 2021 7.990 8.350 7.920 8.060 2,496,512 -0.22(-2.66%)
Feb 19, 2021 8.050 8.480 8.020 8.280 2,457,600 +0.34(+4.28%)
Feb 18, 2021 8.200 8.300 7.890 7.940 3,326,044 -0.62(-7.24%)
Feb 17, 2021 8.630 8.790 7.910 8.560 5,237,534 -0.18(-2.06%)
Feb 16, 2021 9.300 9.350 8.700 8.740 4,727,393 -0.51(-5.51%)
Feb 12, 2021 9.000 9.430 8.810 9.250 3,696,700 +0.14(+1.54%)
Feb 11, 2021 9.390 9.400 8.700 9.110 4,732,954 -0.27(-2.88%)
Feb 10, 2021 9.750 9.820 8.880 9.380 7,259,164 -0.14(-1.47%)
Feb 09, 2021 9.720 10.29 9.490 9.520 5,446,221 -0.07(-0.73%)
Feb 08, 2021 9.780 9.850 9.350 9.590 5,787,236 +0.01(+0.10%)
Feb 05, 2021 9.670 9.740 9.250 9.580 6,628,000 +0.26(+2.79%)
Feb 04, 2021 9.500 9.820 9.210 9.320 17,502,116 -1.41(-13.14%)
Feb 03, 2021 11.57 11.58 10.53 10.73 3,715,038 -0.59(-5.21%)
Feb 02, 2021 10.33 11.71 10.25 11.32 3,981,501 +0.99(+9.58%)
Feb 01, 2021 10.21 10.40 9.480 10.33 2,649,181 +0.36(+3.61%)
Jan 29, 2021 10.07 10.65 9.770 9.970 2,246,000 -0.17(-1.68%)
Jan 28, 2021 10.84 11.19 9.730 10.14 2,901,378 -0.60(-5.59%)
Jan 27, 2021 10.97 12.15 10.60 10.74 2,701,202 -1.11(-9.37%)
Jan 26, 2021 12.18 12.37 11.51 11.85 2,177,082 -0.35(-2.87%)
Jan 25, 2021 12.53 13.32 11.50 12.20 3,846,572 +0.13(+1.08%)
Jan 22, 2021 11.01 12.20 10.97 12.07 2,325,800 +1.12(+10.23%)
Jan 21, 2021 11.40 11.68 10.69 10.95 2,593,961 -0.58(-5.03%)
Jan 20, 2021 10.63 11.70 10.41 11.53 3,389,353 +1.05(+10.02%)
Jan 19, 2021 11.18 11.36 10.33 10.48 2,340,832 -0.52(-4.73%)
Jan 15, 2021 11.43 11.84 10.43 11.00 2,824,000 -0.36(-3.17%)
Jan 14, 2021 10.78 12.34 10.52 11.36 4,991,166 +1.02(+9.86%)
Jan 13, 2021 9.600 10.68 9.400 10.34 3,585,239 +0.74(+7.71%)
Jan 12, 2021 9.150 9.650 9.000 9.600 1,828,200 +0.54(+5.96%)
Jan 11, 2021 9.300 9.580 8.820 9.060 1,755,004 -0.28(-3.00%)
Jan 08, 2021 9.850 10.92 9.050 9.340 3,623,200 -0.68(-6.79%)
Jan 07, 2021 8.690 10.11 8.610 10.02 5,308,843 +1.62(+19.29%)
Jan 06, 2021 8.380 9.130 8.330 8.400 2,366,421 -0.20(-2.33%)
Jan 05, 2021 8.500 8.810 8.100 8.600 1,814,282 -0.16(-1.83%)
Jan 04, 2021 8.870 9.150 8.610 8.760 1,880,994 +0.00(+0.00%)
Dec 31, 2020 8.760 8.760 8.760 2,281,447 -0.39(-4.26%)
Dec 30, 2020 9.370 9.980 9.150 9.150 2,281,447 -0.24(-2.56%)
Dec 29, 2020 9.250 9.540 8.190 9.390 2,721,708 +0.10(+1.08%)
Dec 28, 2020 9.500 9.790 8.870 9.290 3,553,849 -0.10(-1.06%)
Dec 24, 2020 10.24 10.25 9.340 9.390 2,421,700 -0.82(-8.03%)
Dec 23, 2020 9.530 10.29 9.340 10.21 3,871,599 +0.47(+4.83%)
Dec 22, 2020 9.810 10.27 8.500 9.740 6,388,803 +0.37(+3.95%)
Dec 21, 2020 7.980 9.440 7.880 9.370 5,684,684 +1.28(+15.82%)
Dec 18, 2020 7.880 8.300 7.530 8.090 4,534,200 +0.23(+2.93%)
Dec 17, 2020 7.180 8.150 7.180 7.860 5,571,805 +0.73(+10.24%)
Dec 16, 2020 7.130 7.300 6.870 7.130 2,165,410 +0.02(+0.28%)
Dec 15, 2020 7.440 7.570 6.850 7.110 3,442,772 -0.29(-3.92%)
Dec 14, 2020 7.560 7.700 7.240 7.400 3,636,753 +0.16(+2.21%)
Dec 11, 2020 7.430 7.950 7.050 7.240 8,150,400 +0.24(+3.43%)
Dec 10, 2020 6.980 7.460 6.720 7.000 16,602,369 -1.67(-19.26%)
Dec 09, 2020 9.020 10.49 8.350 8.670 6,531,476 -0.49(-5.35%)
Dec 08, 2020 9.680 9.710 8.760 9.160 5,009,944 -0.46(-4.78%)
Dec 07, 2020 8.250 11.40 8.100 9.620 17,730,706 +1.56(+19.35%)
Dec 04, 2020 6.580 8.580 6.440 8.060 13,152,400 +1.76(+27.94%)
Dec 03, 2020 5.830 6.680 5.620 6.300 2,947,819 +0.61(+10.72%)
Dec 02, 2020 5.450 5.890 5.230 5.690 1,477,291 -0.06(-1.04%)
Dec 01, 2020 5.400 5.850 5.050 5.750 3,581,366 -0.05(-0.86%)
Nov 30, 2020 4.710 6.440 4.510 5.800 31,300,564 +1.64(+39.42%)
Nov 27, 2020 4.290 4.420 4.030 4.160 1,090,000 +0.00(+0.00%)
Nov 25, 2020 3.980 4.200 3.940 4.160 1,611,400 +0.18(+4.52%)
Nov 24, 2020 4.020 4.040 3.880 3.980 397,375 +0.02(+0.51%)
Nov 23, 2020 3.830 4.070 3.790 3.960 662,439 +0.10(+2.59%)
Nov 20, 2020 3.860 3.900 3.710 3.860 615,400 +0.00(+0.00%)
Nov 19, 2020 3.860 4.030 3.730 3.860 1,202,083 +0.11(+2.93%)
Nov 18, 2020 3.920 3.970 3.700 3.750 1,122,050 -0.19(-4.82%)
Nov 17, 2020 3.950 4.030 3.610 3.940 2,205,196 -0.03(-0.76%)
Nov 16, 2020 3.980 4.140 3.820 3.970 1,399,558 +0.02(+0.51%)
Nov 13, 2020 4.000 4.030 3.900 3.950 421,900 -0.11(-2.71%)
Nov 12, 2020 4.030 4.060 3.720 4.060 1,343,904 +0.06(+1.50%)
Nov 11, 2020 4.140 4.160 3.920 4.000 545,014 -0.08(-1.96%)
Nov 10, 2020 4.350 4.370 3.810 4.080 1,387,860 -0.27(-6.21%)
Nov 09, 2020 4.120 4.380 3.960 4.350 1,491,748 +0.39(+9.85%)
Nov 06, 2020 4.110 4.110 3.910 3.960 481,800 -0.16(-3.88%)
Nov 05, 2020 4.120 4.240 3.960 4.120 895,086 +0.20(+5.10%)
Nov 04, 2020 3.970 4.050 3.850 3.920 765,392 +0.00(+0.00%)
Nov 03, 2020 3.600 4.130 3.600 3.920 743,011 +0.36(+10.11%)
Nov 02, 2020 3.800 3.920 3.520 3.560 614,860 -0.24(-6.32%)
Oct 30, 2020 3.980 4.000 3.720 3.800 381,300 -0.15(-3.80%)
Oct 29, 2020 3.970 4.020 3.840 3.950 246,952 -0.04(-1.00%)
Oct 28, 2020 3.870 4.030 3.730 3.990 393,909 -0.02(-0.50%)
Oct 27, 2020 3.910 4.030 3.910 4.010 171,930 +0.08(+2.04%)
Oct 26, 2020 4.070 4.200 3.830 3.930 658,819 -0.35(-8.18%)
Oct 23, 2020 4.020 4.280 3.940 4.280 466,000 +0.28(+7.00%)
Oct 22, 2020 4.050 4.090 3.810 4.000 619,182 +0.00(+0.00%)
Oct 21, 2020 4.100 4.150 3.960 4.000 418,204 -0.14(-3.38%)
Oct 20, 2020 4.400 4.480 4.020 4.140 605,917 -0.24(-5.48%)
Oct 19, 2020 4.520 4.520 4.320 4.380 293,040 -0.03(-0.68%)
Oct 16, 2020 4.460 4.460 4.270 4.410 384,400 +0.04(+0.92%)
Oct 15, 2020 4.440 4.450 4.250 4.370 604,998 -0.21(-4.59%)
Oct 14, 2020 4.620 4.700 4.460 4.580 466,454 +0.04(+0.88%)
Oct 13, 2020 4.550 4.600 4.410 4.540 466,539 -0.01(-0.22%)
Oct 12, 2020 4.640 4.680 4.390 4.550 772,605 -0.08(-1.73%)
Oct 09, 2020 4.990 4.990 4.580 4.630 1,189,700 -0.37(-7.40%)
Oct 08, 2020 4.540 5.080 4.500 5.000 1,624,351 +0.56(+12.61%)
Oct 07, 2020 4.300 4.510 4.220 4.440 712,915 +0.16(+3.74%)
Oct 06, 2020 4.440 4.520 4.200 4.280 504,713 -0.17(-3.82%)
Oct 05, 2020 4.370 4.530 4.350 4.450 539,906 +0.16(+3.73%)
Oct 02, 2020 4.000 4.430 3.960 4.290 757,500 +0.15(+3.62%)
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.