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

Marathon Digital Hldgs Inc (NQ: MARA )

17.52 +0.45 (+2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2021 31.12 32.20 30.04 31.37 9,624,330 -0.52(-1.63%)
Jun 29, 2021 31.90 33.72 31.30 31.89 14,203,454 +1.78(+5.91%)
Jun 28, 2021 29.24 30.77 28.79 30.11 10,750,862 +1.92(+6.81%)
Jun 25, 2021 28.55 28.93 27.66 28.19 22,895,546 -1.29(-4.38%)
Jun 24, 2021 28.12 29.88 27.75 29.48 10,024,444 +1.87(+6.77%)
Jun 23, 2021 28.35 29.10 27.42 27.61 9,313,338 +0.27(+0.99%)
Jun 22, 2021 25.53 27.82 24.50 27.34 18,402,800 -0.49(-1.76%)
Jun 21, 2021 27.20 28.58 27.01 27.83 10,196,115 -1.09(-3.77%)
Jun 18, 2021 29.72 30.00 28.28 28.92 9,797,001 -1.14(-3.79%)
Jun 17, 2021 29.84 32.04 29.84 30.06 11,458,336 +0.09(+0.30%)
Jun 16, 2021 29.68 30.44 28.94 29.97 10,232,911 -0.68(-2.23%)
Jun 15, 2021 30.84 31.63 28.95 30.65 14,932,086 +0.71(+2.38%)
Jun 14, 2021 29.00 32.06 28.44 29.94 20,008,566 +3.39(+12.77%)
Jun 11, 2021 26.60 27.05 25.83 26.55 7,224,802 +0.04(+0.15%)
Jun 10, 2021 26.55 27.45 25.68 26.51 12,856,833 +0.37(+1.42%)
Jun 09, 2021 23.96 27.24 23.41 26.14 17,907,228 +2.50(+10.58%)
Jun 08, 2021 23.17 23.89 21.54 23.64 13,654,041 -0.75(-3.08%)
Jun 07, 2021 24.14 24.61 23.58 24.39 7,738,423 +0.04(+0.16%)
Jun 04, 2021 23.23 24.75 23.09 24.35 8,142,363 +0.56(+2.35%)
Jun 03, 2021 25.64 25.72 23.73 23.79 9,105,840 -1.45(-5.74%)
Jun 02, 2021 25.88 26.30 24.93 25.24 12,669,256 +0.04(+0.16%)
Jun 01, 2021 24.54 25.65 24.45 25.20 11,794,480 +0.43(+1.74%)
May 28, 2021 24.84 25.71 24.16 24.77 12,356,077 -1.07(-4.14%)
May 27, 2021 26.51 27.11 24.78 25.84 20,525,736 +0.58(+2.30%)
May 26, 2021 23.67 25.93 23.33 25.26 23,283,340 +2.64(+11.67%)
May 25, 2021 22.40 23.29 21.93 22.62 13,841,046 -0.53(-2.29%)
May 24, 2021 21.26 23.29 21.09 23.15 22,050,128 +2.26(+10.82%)
May 21, 2021 21.94 22.80 20.41 20.89 20,760,516 -1.00(-4.57%)
May 20, 2021 23.47 24.27 20.93 21.89 22,795,756 +0.18(+0.83%)
May 19, 2021 19.45 21.78 19.31 21.71 33,030,260 -1.28(-5.57%)
May 18, 2021 22.06 23.87 21.81 22.99 16,422,931 +0.63(+2.82%)
May 17, 2021 20.56 22.51 20.31 22.36 19,416,198 -0.72(-3.12%)
May 14, 2021 21.23 23.99 20.99 23.08 24,535,800 +3.42(+17.40%)
May 13, 2021 21.37 22.60 18.32 19.66 33,337,332 -3.19(-13.96%)
May 12, 2021 24.85 26.31 22.43 22.85 19,227,074 -3.10(-11.95%)
May 11, 2021 23.60 26.41 23.23 25.95 23,284,748 -1.87(-6.72%)
May 10, 2021 30.99 31.15 27.62 27.82 17,140,448 -3.51(-11.20%)
May 07, 2021 31.91 32.79 30.81 31.33 11,735,131 -0.07(-0.22%)
May 06, 2021 33.59 34.11 30.00 31.40 13,892,099 -2.15(-6.41%)
May 05, 2021 34.50 36.23 32.95 33.55 15,046,762 -0.40(-1.18%)
May 04, 2021 34.88 35.24 32.22 33.95 14,212,609 -2.27(-6.27%)
May 03, 2021 38.20 39.68 35.21 36.22 17,633,588 -0.56(-1.52%)
Apr 30, 2021 34.98 38.55 34.67 36.78 22,154,500 +2.52(+7.36%)
Apr 29, 2021 36.10 36.64 33.80 34.26 15,538,914 -3.38(-8.98%)
Apr 28, 2021 34.18 37.92 33.58 37.64 20,507,172 +3.52(+10.32%)
Apr 27, 2021 35.10 35.40 33.78 34.12 12,954,225 -0.02(-0.06%)
Apr 26, 2021 34.92 36.32 33.26 34.14 20,831,922 +1.84(+5.70%)
Apr 23, 2021 29.09 32.71 28.36 32.30 21,943,900 +1.24(+3.99%)
Apr 22, 2021 34.55 35.73 30.92 31.06 22,127,402 -3.87(-11.08%)
Apr 21, 2021 31.39 35.68 31.05 34.93 22,660,536 +1.36(+4.05%)
Apr 20, 2021 34.80 35.77 30.74 33.57 26,822,884 -1.98(-5.57%)
Apr 19, 2021 35.02 37.09 33.24 35.55 28,275,620 -3.38(-8.68%)
Apr 16, 2021 39.60 41.19 37.68 38.93 23,728,200 -3.21(-7.62%)
Apr 15, 2021 43.87 44.98 38.55 42.14 35,461,684 -0.83(-1.93%)
Apr 14, 2021 50.96 50.98 42.26 42.97 42,962,504 -8.03(-15.75%)
Apr 13, 2021 54.00 54.04 49.72 51.00 33,211,392 +0.93(+1.86%)
Apr 12, 2021 51.61 54.52 48.71 50.07 27,372,208 +1.07(+2.18%)
Apr 09, 2021 51.00 52.11 46.85 49.00 20,887,400 -0.82(-1.65%)
Apr 08, 2021 48.70 52.10 48.47 49.82 22,066,652 +3.56(+7.70%)
Apr 07, 2021 49.21 51.17 45.55 46.26 21,181,564 -6.19(-11.80%)
Apr 06, 2021 56.69 57.75 51.22 52.45 21,368,876 -4.11(-7.27%)
Apr 05, 2021 48.89 57.17 47.40 56.56 29,009,152 +7.71(+15.78%)
Apr 01, 2021 48.88 51.76 47.31 48.85 20,813,100 +0.83(+1.73%)
Mar 31, 2021 43.53 50.21 42.60 48.02 35,102,280 +3.88(+8.79%)
Mar 30, 2021 39.33 44.35 38.55 44.14 23,316,676 +6.01(+15.76%)
Mar 29, 2021 39.02 40.44 37.62 38.13 15,126,353 +2.04(+5.65%)
Mar 26, 2021 34.75 36.19 33.80 36.09 10,801,900 +1.89(+5.53%)
Mar 25, 2021 29.84 34.70 29.57 34.20 17,238,548 +0.16(+0.47%)
Mar 24, 2021 40.02 40.59 33.64 34.04 14,619,737 -4.00(-10.52%)
Mar 23, 2021 39.19 41.37 37.61 38.04 15,540,655 -1.95(-4.88%)
Mar 22, 2021 42.97 43.23 39.13 39.99 16,686,191 -3.06(-7.11%)
Mar 19, 2021 42.31 44.30 41.60 43.05 18,246,600 +1.49(+3.59%)
Mar 18, 2021 41.90 45.91 40.71 41.56 22,716,296 -1.62(-3.75%)
Mar 17, 2021 37.01 43.40 35.00 43.18 21,068,884 +4.82(+12.57%)
Mar 16, 2021 41.59 42.19 37.08 38.36 14,792,177 -4.74(-11.00%)
Mar 15, 2021 41.01 44.87 41.00 43.10 16,049,922 +2.40(+5.90%)
Mar 12, 2021 37.77 43.60 37.50 40.70 15,683,400 -1.11(-2.65%)
Mar 11, 2021 38.90 42.21 37.87 41.81 19,208,280 +3.62(+9.48%)
Mar 10, 2021 39.40 40.55 36.30 38.19 23,948,560 +1.42(+3.86%)
Mar 09, 2021 32.02 37.96 31.83 36.77 27,574,774 +8.26(+28.97%)
Mar 08, 2021 31.50 32.45 28.01 28.51 16,003,689 -1.52(-5.06%)
Mar 05, 2021 32.40 32.88 24.11 30.03 24,275,700 -1.98(-6.19%)
Mar 04, 2021 34.35 36.20 28.50 32.01 20,772,020 -4.61(-12.59%)
Mar 03, 2021 38.11 38.45 34.83 36.62 18,386,492 +1.73(+4.96%)
Mar 02, 2021 40.00 40.00 34.67 34.89 17,157,754 -3.61(-9.38%)
Mar 01, 2021 34.22 38.50 32.33 38.50 22,574,112 +8.35(+27.69%)
Feb 26, 2021 28.55 32.35 28.20 30.15 21,127,400 -0.48(-1.57%)
Feb 25, 2021 36.07 37.69 29.68 30.63 23,650,340 -2.78(-8.32%)
Feb 24, 2021 32.55 36.54 31.13 33.41 26,541,884 +4.85(+16.98%)
Feb 23, 2021 30.99 31.71 26.06 28.56 31,543,672 -8.55(-23.04%)
Feb 22, 2021 37.05 41.49 36.60 37.11 20,430,414 -6.16(-14.24%)
Feb 19, 2021 43.76 46.40 42.18 43.27 24,234,100 +2.29(+5.59%)
Feb 18, 2021 44.18 47.72 40.72 40.98 24,398,556 -6.92(-14.45%)
Feb 17, 2021 46.03 49.41 43.65 47.90 34,696,980 +4.34(+9.96%)
Feb 16, 2021 41.96 45.26 41.25 43.56 28,929,356 +5.10(+13.26%)
Feb 12, 2021 37.89 40.99 36.31 38.46 31,026,200 +1.19(+3.19%)
Feb 11, 2021 38.30 41.00 36.00 37.27 38,031,016 +3.26(+9.59%)
Feb 10, 2021 34.66 36.35 30.63 34.01 30,127,266 -3.58(-9.52%)
Feb 09, 2021 35.51 39.74 33.53 37.59 57,281,916 +5.52(+17.21%)
Feb 08, 2021 26.94 32.07 25.65 32.07 70,646,448 +9.55(+42.41%)
Feb 05, 2021 23.10 23.89 21.90 22.52 16,620,800 -0.28(-1.21%)
Feb 04, 2021 24.00 24.09 21.86 22.80 20,949,202 -0.88(-3.70%)
Feb 03, 2021 23.00 24.96 22.80 23.67 26,342,892 +0.93(+4.09%)
Feb 02, 2021 21.39 23.41 20.30 22.74 23,739,472 +2.00(+9.64%)
Feb 01, 2021 20.58 21.16 19.35 20.74 16,939,658 +0.00(+0.00%)
Jan 29, 2021 24.14 24.18 19.65 20.74 43,378,200 +0.84(+4.22%)
Jan 28, 2021 18.39 21.96 17.16 19.90 39,208,856 +2.25(+12.75%)
Jan 27, 2021 17.09 18.43 16.48 17.65 17,481,444 -0.95(-5.11%)
Jan 26, 2021 17.50 19.59 17.01 18.60 29,722,056 +0.38(+2.09%)
Jan 25, 2021 19.50 19.57 17.45 18.22 24,578,072 -0.08(-0.44%)
Jan 22, 2021 18.77 19.85 17.95 18.30 41,305,200 +0.74(+4.21%)
Jan 21, 2021 16.45 19.10 15.72 17.56 51,137,228 -1.71(-8.87%)
Jan 20, 2021 21.11 21.38 17.59 19.27 44,697,580 -3.08(-13.78%)
Jan 19, 2021 23.82 23.93 22.04 22.35 27,994,156 -0.04(-0.18%)
Jan 15, 2021 23.10 23.67 21.85 22.39 33,851,000 -2.05(-8.39%)
Jan 14, 2021 25.91 26.55 23.73 24.44 55,005,196 +1.44(+6.26%)
Jan 13, 2021 22.39 23.66 21.65 23.00 68,916,656 -3.15(-12.05%)
Jan 12, 2021 24.00 26.92 22.81 26.15 57,799,008 +2.79(+11.94%)
Jan 11, 2021 20.00 25.44 19.60 23.36 92,689,392 -3.03(-11.48%)
Jan 08, 2021 25.06 28.37 23.80 26.39 97,428,200 +4.03(+18.02%)
Jan 07, 2021 20.18 24.35 18.55 22.36 118,455,128 +5.40(+31.84%)
Jan 06, 2021 14.58 17.58 14.25 16.96 82,099,336 +3.37(+24.80%)
Jan 05, 2021 10.70 14.30 10.69 13.59 61,633,056 +2.58(+23.43%)
Jan 04, 2021 12.48 12.49 10.53 11.01 35,597,888 +0.57(+5.46%)
Dec 31, 2020 10.44 10.44 10.44 54,613,376 -0.44(-4.04%)
Dec 30, 2020 12.56 12.95 10.71 10.88 54,613,376 -0.88(-7.48%)
Dec 29, 2020 12.23 12.54 11.09 11.76 28,031,652 -0.49(-4.00%)
Dec 28, 2020 14.00 14.66 12.10 12.25 58,481,232 +1.33(+12.18%)
Dec 24, 2020 11.67 12.35 10.55 10.92 19,138,100 +0.11(+1.02%)
Dec 23, 2020 13.68 13.85 10.79 10.81 41,343,224 -3.16(-22.62%)
Dec 22, 2020 12.95 14.08 12.23 13.97 55,723,024 +2.47(+21.48%)
Dec 21, 2020 9.110 11.55 9.050 11.50 50,133,216 +2.19(+23.52%)
Dec 18, 2020 8.800 10.19 8.430 9.310 42,205,400 -0.16(-1.69%)
Dec 17, 2020 9.660 10.45 9.030 9.470 89,296,544 +1.24(+15.07%)
Dec 16, 2020 8.180 8.850 7.650 8.230 88,335,664 +1.16(+16.41%)
Dec 15, 2020 5.700 7.160 5.530 7.070 38,440,176 +1.53(+27.62%)
Dec 14, 2020 5.320 5.860 5.140 5.540 23,422,784 +0.79(+16.63%)
Dec 11, 2020 4.980 5.170 4.660 4.750 10,126,500 -0.47(-9.00%)
Dec 10, 2020 4.510 5.290 4.500 5.220 12,715,980 +0.44(+9.21%)
Dec 09, 2020 5.230 5.340 4.520 4.780 16,050,558 -0.40(-7.72%)
Dec 08, 2020 5.420 5.490 5.070 5.180 12,956,086 -0.33(-5.99%)
Dec 07, 2020 5.400 6.040 5.390 5.510 21,343,940 +0.11(+2.04%)
Dec 04, 2020 5.760 5.900 5.370 5.400 22,191,100 -0.51(-8.63%)
Dec 03, 2020 5.960 6.180 5.660 5.910 25,269,268 +0.15(+2.60%)
Dec 02, 2020 5.980 6.010 5.460 5.760 15,666,856 -0.43(-6.95%)
Dec 01, 2020 5.860 6.800 5.550 6.190 35,864,136 -0.09(-1.43%)
Nov 30, 2020 5.140 6.280 5.050 6.280 68,093,848 +2.00(+46.73%)
Nov 27, 2020 4.190 4.630 4.030 4.280 18,155,600 -0.84(-16.41%)
Nov 25, 2020 5.090 5.449 5.000 5.120 22,889,600 +0.21(+4.28%)
Nov 24, 2020 6.010 6.050 4.270 4.910 50,505,132 -0.01(-0.20%)
Nov 23, 2020 3.730 4.960 3.680 4.920 55,300,188 +1.53(+45.13%)
Nov 20, 2020 3.180 3.500 3.140 3.390 30,386,300 +0.30(+9.71%)
Nov 19, 2020 3.060 3.240 2.950 3.090 21,353,902 +0.20(+6.92%)
Nov 18, 2020 3.460 3.510 2.780 2.890 49,864,792 -0.21(-6.77%)
Nov 17, 2020 2.580 3.150 2.500 3.100 58,954,504 +0.62(+25.00%)
Nov 16, 2020 2.380 2.530 2.330 2.480 11,163,193 +0.09(+3.77%)
Nov 13, 2020 2.320 2.440 2.180 2.390 8,835,100 +0.09(+3.91%)
Nov 12, 2020 2.380 2.450 2.240 2.300 8,677,373 -0.03(-1.29%)
Nov 11, 2020 2.230 2.430 2.200 2.330 8,912,311 +0.14(+6.39%)
Nov 10, 2020 2.160 2.230 2.060 2.190 3,917,917 -0.02(-0.90%)
Nov 09, 2020 2.300 2.340 2.160 2.210 8,133,916 -0.20(-8.30%)
Nov 06, 2020 2.530 2.530 2.340 2.410 9,110,900 -0.08(-3.21%)
Nov 05, 2020 2.510 2.590 2.430 2.490 17,683,580 +0.14(+5.96%)
Nov 04, 2020 2.260 2.540 2.150 2.350 17,604,460 +0.13(+5.86%)
Nov 03, 2020 2.160 2.350 2.120 2.220 7,955,274 +0.12(+5.71%)
Nov 02, 2020 2.120 2.250 2.060 2.100 7,356,037 -0.06(-2.78%)
Oct 30, 2020 2.270 2.270 2.070 2.160 10,002,800 -0.12(-5.26%)
Oct 29, 2020 2.280 2.490 2.260 2.280 11,019,191 -0.07(-2.98%)
Oct 28, 2020 2.500 2.550 2.280 2.350 12,485,167 -0.41(-14.86%)
Oct 27, 2020 2.760 2.850 2.570 2.760 18,765,456 +0.22(+8.66%)
Oct 26, 2020 2.910 2.940 2.420 2.540 13,654,220 -0.20(-7.30%)
Oct 23, 2020 2.870 2.880 2.580 2.740 10,512,700 -0.26(-8.67%)
Oct 22, 2020 3.070 3.110 2.710 3.000 23,463,832 +0.16(+5.63%)
Oct 21, 2020 2.800 3.060 2.720 2.840 34,512,100 +0.38(+15.45%)
Oct 20, 2020 2.480 2.680 2.360 2.460 19,516,160 +0.12(+5.13%)
Oct 19, 2020 2.290 2.470 2.240 2.340 12,340,152 +0.16(+7.34%)
Oct 16, 2020 2.300 2.310 2.160 2.180 3,428,700 -0.15(-6.44%)
Oct 15, 2020 2.120 2.370 2.120 2.330 5,105,702 +0.08(+3.56%)
Oct 14, 2020 2.250 2.420 2.180 2.250 6,201,223 -0.11(-4.66%)
Oct 13, 2020 2.500 2.500 2.220 2.360 7,571,504 -0.06(-2.48%)
Oct 12, 2020 2.220 2.590 2.150 2.420 18,494,664 +0.26(+12.04%)
Oct 09, 2020 2.240 2.270 2.060 2.160 6,001,700 +0.02(+0.93%)
Oct 08, 2020 1.980 2.370 1.970 2.140 18,828,396 +0.20(+10.31%)
Oct 07, 2020 1.870 1.940 1.870 1.940 1,704,321 +0.07(+3.74%)
Oct 06, 2020 1.930 1.950 1.850 1.870 2,216,544 -0.09(-4.59%)
Oct 05, 2020 1.960 2.010 1.890 1.960 2,878,453 +0.00(+0.00%)
Oct 02, 2020 1.850 1.960 1.820 1.960 1,840,300 +0.01(+0.51%)
Oct 01, 2020 2.010 2.030 1.900 1.950 2,480,455 -0.01(-0.51%)
Sep 30, 2020 2.000 2.050 1.910 1.960 2,037,375 -0.06(-2.97%)
Sep 29, 2020 1.990 2.080 1.950 2.020 2,398,077 +0.00(+0.00%)
Sep 28, 2020 2.050 2.150 1.980 2.020 3,829,415 +0.09(+4.66%)
Sep 25, 2020 1.760 2.050 1.740 1.930 8,295,300 +0.18(+10.29%)
Sep 24, 2020 1.600 1.890 1.480 1.750 5,889,821 +0.11(+6.71%)
Sep 23, 2020 1.810 1.850 1.640 1.640 4,059,856 -0.18(-9.89%)
Sep 22, 2020 1.890 1.900 1.810 1.820 1,915,966 -0.07(-3.70%)
Sep 21, 2020 1.810 1.890 1.790 1.890 3,718,382 -0.03(-1.56%)
Sep 18, 2020 2.010 2.020 1.920 1.920 3,486,500 -0.07(-3.52%)
Sep 17, 2020 1.960 2.040 1.890 1.990 4,009,637 -0.08(-3.86%)
Sep 16, 2020 2.000 2.330 1.990 2.070 13,024,639 +0.09(+4.55%)
Sep 15, 2020 2.010 2.090 1.920 1.980 4,263,589 +0.00(+0.00%)
Sep 14, 2020 1.860 1.990 1.850 1.980 5,628,415 +0.18(+10.00%)
Sep 11, 2020 1.890 1.920 1.750 1.800 3,239,500 -0.09(-4.76%)
Sep 10, 2020 2.020 2.090 1.860 1.890 4,545,732 -0.08(-4.06%)
Sep 09, 2020 1.930 2.050 1.880 1.970 3,815,641 +0.12(+6.49%)
Sep 08, 2020 1.810 2.065 1.790 1.850 5,134,188 -0.24(-11.48%)
Sep 04, 2020 2.040 2.190 1.720 2.090 8,612,400 -0.01(-0.48%)
Sep 03, 2020 2.130 2.250 2.060 2.100 5,937,914 -0.28(-11.76%)
Sep 02, 2020 2.360 2.400 2.230 2.380 6,338,506 -0.19(-7.39%)
Sep 01, 2020 2.500 2.810 2.380 2.570 17,927,088 +0.09(+3.63%)
Aug 31, 2020 2.730 2.730 2.310 2.480 6,938,425 -0.08(-3.13%)
Aug 28, 2020 2.280 2.750 2.260 2.560 12,713,600 +0.30(+13.27%)
Aug 27, 2020 2.500 2.550 2.220 2.260 5,738,068 -0.28(-11.02%)
Aug 26, 2020 2.590 2.630 2.440 2.540 8,292,494 +0.10(+4.10%)
Aug 25, 2020 2.140 2.510 2.080 2.440 8,239,616 +0.13(+5.63%)
Aug 24, 2020 2.830 2.840 2.300 2.310 8,522,557 -0.40(-14.76%)
Aug 21, 2020 3.150 3.153 2.460 2.710 14,544,300 -0.56(-17.13%)
Aug 20, 2020 3.140 3.290 3.080 3.270 8,348,712 +0.13(+4.14%)
Aug 19, 2020 3.200 3.410 3.100 3.140 7,373,799 -0.27(-7.92%)
Aug 18, 2020 3.670 3.670 3.250 3.410 9,913,199 -0.31(-8.33%)
Aug 17, 2020 4.040 4.190 3.550 3.720 27,639,482 -0.15(-3.88%)
Aug 14, 2020 3.840 4.090 3.550 3.870 22,073,500 +0.32(+9.01%)
Aug 13, 2020 3.250 3.900 3.040 3.550 16,420,097 -0.02(-0.56%)
Aug 12, 2020 4.050 4.050 3.430 3.570 9,648,905 -0.29(-7.51%)
Aug 11, 2020 3.880 4.160 3.700 3.860 14,325,018 -0.58(-13.06%)
Aug 10, 2020 4.900 4.930 4.350 4.440 18,286,540 +0.06(+1.37%)
Aug 07, 2020 4.550 4.690 3.980 4.380 27,004,100 -0.71(-13.95%)
Aug 06, 2020 4.500 5.250 4.440 5.090 80,307,984 +0.89(+21.19%)
Aug 05, 2020 4.200 4.740 3.910 4.200 98,640,568 +0.89(+26.89%)
Aug 04, 2020 3.010 3.660 2.860 3.310 28,920,992 -0.52(-13.58%)
Aug 03, 2020 3.110 4.790 2.840 3.830 225,323,600 +1.80(+88.67%)
Jul 31, 2020 1.730 2.190 1.670 2.030 39,462,000 +0.25(+14.04%)
Jul 30, 2020 1.720 1.800 1.540 1.780 10,523,839 -0.04(-2.20%)
Jul 29, 2020 1.800 1.930 1.720 1.820 26,602,836 +0.11(+6.43%)
Jul 28, 2020 1.520 2.030 1.440 1.710 72,976,720 +0.29(+20.42%)
Jul 27, 2020 1.370 1.720 1.270 1.420 75,413,080 +0.38(+36.54%)
Jul 24, 2020 0.9300 1.150 0.9100 1.040 25,520,000 +0.08(+8.22%)
Jul 23, 2020 1.120 1.200 0.9320 0.9610 12,361,018 -0.09(-8.48%)
Jul 22, 2020 0.9600 1.220 0.9600 1.050 13,242,837 +0.11(+11.70%)
Jul 21, 2020 0.9500 1.000 0.9300 0.9400 3,769,950 +0.01(+1.08%)
Jul 20, 2020 0.9100 0.9300 0.8900 0.9300 1,125,514 +0.03(+3.62%)
Jul 17, 2020 0.9200 0.9300 0.8900 0.8975 879,400 -0.01(-1.11%)
Jul 16, 2020 0.9000 0.9300 0.8999 0.9076 891,971 -0.01(-1.35%)
Jul 15, 2020 0.9100 0.9400 0.8900 0.9200 1,264,406 +0.01(+1.10%)
Jul 14, 2020 0.9200 0.9200 0.8800 0.9100 1,107,811 +0.03(+3.41%)
Jul 13, 2020 0.9300 0.9500 0.8700 0.8800 1,668,905 -0.05(-5.38%)
Jul 10, 2020 0.9200 0.9550 0.9100 0.9300 723,000 -0.01(-0.85%)
Jul 09, 2020 1.020 1.020 0.9050 0.9380 2,313,787 -0.06(-6.20%)
Jul 08, 2020 0.9200 1.050 0.9100 1.000 5,135,296 +0.10(+11.11%)
Jul 07, 2020 0.9180 0.9300 0.9000 0.9000 1,011,828 -0.04(-4.26%)
Jul 06, 2020 0.9300 0.9600 0.9100 0.9400 1,882,654 +0.03(+3.29%)
Jul 02, 2020 0.9600 0.9613 0.9000 0.9101 1,649,900 -0.02(-2.14%)
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.