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

Adicet Bio Inc (NQ: ACET )

1.490 -0.100 (-6.29%)
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 (%)
Jul 31, 2023 2.610 2.755 2.581 2.670 345,539 +0.07(+2.69%)
Jul 28, 2023 2.530 2.670 2.495 2.600 350,757 +0.10(+4.00%)
Jul 27, 2023 2.530 2.670 2.500 2.500 371,242 -0.02(-0.79%)
Jul 26, 2023 2.430 2.550 2.390 2.520 308,195 +0.10(+4.35%)
Jul 25, 2023 2.520 2.520 2.405 2.415 478,183 -0.09(-3.78%)
Jul 24, 2023 2.920 2.935 2.450 2.510 974,364 -0.43(-14.63%)
Jul 21, 2023 2.970 3.019 2.810 2.940 377,937 -0.02(-0.68%)
Jul 20, 2023 3.230 3.230 2.930 2.960 438,347 -0.26(-8.07%)
Jul 19, 2023 3.130 3.250 3.120 3.220 680,346 +0.08(+2.55%)
Jul 18, 2023 3.200 3.270 3.085 3.140 484,029 -0.07(-2.18%)
Jul 17, 2023 3.120 3.290 3.070 3.210 481,944 +0.13(+4.22%)
Jul 14, 2023 3.260 3.295 3.055 3.080 620,632 -0.15(-4.64%)
Jul 13, 2023 3.400 3.490 3.220 3.230 681,012 -0.17(-5.00%)
Jul 12, 2023 3.330 3.540 3.290 3.400 457,562 +0.12(+3.66%)
Jul 11, 2023 3.350 3.590 3.205 3.280 1,093,474 -0.10(-2.96%)
Jul 10, 2023 3.200 3.430 3.180 3.380 1,215,951 +0.16(+4.97%)
Jul 07, 2023 3.070 3.240 2.951 3.220 961,953 +0.08(+2.55%)
Jul 06, 2023 3.050 3.260 2.944 3.140 1,764,446 -0.02(-0.63%)
Jul 05, 2023 2.750 3.300 2.750 3.160 3,514,619 +0.43(+15.75%)
Jul 03, 2023 2.430 2.820 2.415 2.730 2,228,551 +0.30(+12.35%)
Jun 30, 2023 2.430 2.560 2.320 2.430 3,095,746 +0.12(+5.19%)
Jun 29, 2023 2.570 2.600 2.250 2.310 2,881,485 -0.33(-12.50%)
Jun 28, 2023 2.110 2.660 2.050 2.640 5,254,156 +0.51(+23.94%)
Jun 27, 2023 3.840 3.950 1.980 2.130 8,374,818 -2.53(-54.29%)
Jun 26, 2023 4.660 4.810 4.550 4.660 533,827 -0.07(-1.48%)
Jun 23, 2023 4.360 4.810 4.230 4.730 891,189 +0.36(+8.24%)
Jun 22, 2023 4.560 4.645 4.340 4.370 1,154,738 -0.25(-5.41%)
Jun 21, 2023 4.320 4.650 4.230 4.620 1,152,750 +0.30(+6.94%)
Jun 20, 2023 4.400 4.430 4.180 4.320 685,300 -0.08(-1.82%)
Jun 16, 2023 4.690 4.760 4.370 4.400 582,050 -0.13(-2.87%)
Jun 15, 2023 4.510 4.700 4.400 4.530 465,660 +0.00(+0.00%)
Jun 14, 2023 4.900 5.000 4.490 4.530 454,078 -0.29(-6.02%)
Jun 13, 2023 5.000 5.170 4.780 4.820 719,258 -0.13(-2.63%)
Jun 12, 2023 5.380 5.415 4.870 4.950 505,200 -0.40(-7.48%)
Jun 09, 2023 5.730 5.740 5.320 5.350 484,436 -0.32(-5.64%)
Jun 08, 2023 5.690 5.720 5.310 5.670 512,348 -0.04(-0.70%)
Jun 07, 2023 5.330 5.810 5.320 5.710 298,683 +0.39(+7.33%)
Jun 06, 2023 5.280 5.430 5.140 5.320 300,583 +0.06(+1.14%)
Jun 05, 2023 5.340 5.480 5.240 5.260 249,744 -0.09(-1.68%)
Jun 02, 2023 5.300 5.391 5.060 5.350 326,144 +0.15(+2.98%)
Jun 01, 2023 5.100 5.300 4.610 5.195 452,525 -0.29(-5.20%)
May 31, 2023 5.620 5.715 5.400 5.480 785,721 -0.13(-2.32%)
May 30, 2023 5.640 5.900 5.480 5.610 205,253 -0.01(-0.18%)
May 26, 2023 5.510 5.785 5.340 5.620 228,697 +0.09(+1.63%)
May 25, 2023 5.740 5.740 5.320 5.530 254,475 -0.18(-3.15%)
May 24, 2023 6.150 6.150 5.535 5.710 255,237 -0.46(-7.46%)
May 23, 2023 6.260 6.650 6.160 6.170 407,477 -0.15(-2.37%)
May 22, 2023 6.400 6.550 6.250 6.320 458,626 +0.04(+0.64%)
May 19, 2023 6.550 6.640 6.240 6.280 198,741 -0.18(-2.79%)
May 18, 2023 6.670 6.710 6.195 6.460 262,678 -0.21(-3.15%)
May 17, 2023 6.850 6.885 6.520 6.670 163,723 -0.16(-2.34%)
May 16, 2023 6.970 7.060 6.805 6.830 546,832 -0.30(-4.21%)
May 15, 2023 6.400 7.280 6.370 7.130 395,465 +0.77(+12.11%)
May 12, 2023 6.680 6.690 6.340 6.360 563,682 -0.30(-4.50%)
May 11, 2023 6.900 7.000 6.520 6.660 207,415 -0.27(-3.90%)
May 10, 2023 6.960 7.500 6.850 6.930 440,420 +0.20(+2.97%)
May 09, 2023 6.580 6.790 6.450 6.730 371,390 +0.07(+1.05%)
May 08, 2023 6.480 6.660 6.300 6.660 171,452 +0.21(+3.26%)
May 05, 2023 6.430 6.640 6.380 6.450 171,109 +0.07(+1.10%)
May 04, 2023 6.300 6.470 6.210 6.380 171,931 +0.04(+0.63%)
May 03, 2023 6.110 6.500 6.110 6.340 192,646 +0.26(+4.28%)
May 02, 2023 6.070 6.240 6.020 6.080 291,431 -0.03(-0.49%)
May 01, 2023 5.850 6.220 5.850 6.110 242,170 +0.27(+4.62%)
Apr 28, 2023 5.810 5.939 5.640 5.840 212,914 +0.06(+1.04%)
Apr 27, 2023 5.950 6.000 5.770 5.780 269,489 -0.12(-2.03%)
Apr 26, 2023 6.070 6.140 5.880 5.900 628,915 -0.18(-2.96%)
Apr 25, 2023 6.080 6.240 6.000 6.080 236,962 -0.03(-0.49%)
Apr 24, 2023 6.190 6.270 5.985 6.110 258,460 -0.07(-1.13%)
Apr 21, 2023 6.050 6.210 6.000 6.180 195,007 +0.13(+2.15%)
Apr 20, 2023 6.040 6.175 5.980 6.050 173,107 -0.08(-1.31%)
Apr 19, 2023 5.960 6.150 5.940 6.130 345,078 +0.15(+2.51%)
Apr 18, 2023 6.180 6.180 5.980 5.980 1,151,362 -0.16(-2.61%)
Apr 17, 2023 5.670 6.500 5.640 6.140 518,521 +0.53(+9.45%)
Apr 14, 2023 6.080 6.285 5.560 5.610 466,849 -0.17(-2.94%)
Apr 13, 2023 5.340 5.970 5.300 5.780 1,384,957 +0.51(+9.68%)
Apr 12, 2023 5.630 5.680 5.250 5.270 253,957 -0.29(-5.22%)
Apr 11, 2023 5.620 5.700 5.510 5.560 287,629 -0.08(-1.42%)
Apr 10, 2023 5.730 5.730 5.470 5.640 339,222 +0.02(+0.36%)
Apr 06, 2023 5.510 5.695 5.400 5.620 521,208 +0.14(+2.55%)
Apr 05, 2023 5.550 5.634 5.270 5.480 619,671 +0.13(+2.43%)
Apr 04, 2023 5.750 5.775 5.130 5.350 401,901 -0.35(-6.14%)
Apr 03, 2023 5.700 5.890 5.680 5.700 548,829 -0.06(-1.04%)
Mar 31, 2023 5.890 6.060 5.725 5.760 249,445 -0.08(-1.37%)
Mar 30, 2023 6.070 6.210 5.680 5.840 483,442 -0.21(-3.47%)
Mar 29, 2023 5.600 6.120 5.560 6.050 351,611 +0.53(+9.60%)
Mar 28, 2023 5.890 5.970 5.510 5.520 298,370 -0.40(-6.76%)
Mar 27, 2023 5.960 6.065 5.850 5.920 295,800 +0.03(+0.51%)
Mar 24, 2023 5.710 5.960 5.700 5.890 561,159 +0.10(+1.73%)
Mar 23, 2023 6.040 6.180 5.640 5.790 562,594 -0.19(-3.18%)
Mar 22, 2023 6.570 6.770 5.910 5.980 547,205 -0.59(-8.98%)
Mar 21, 2023 6.470 6.800 6.395 6.570 340,567 +0.16(+2.50%)
Mar 20, 2023 7.440 7.530 6.400 6.410 592,292 -1.02(-13.73%)
Mar 17, 2023 7.620 7.670 7.350 7.430 3,544,195 -0.28(-3.63%)
Mar 16, 2023 7.430 7.860 7.060 7.710 740,133 +0.00(+0.00%)
Mar 15, 2023 7.810 7.890 7.595 7.710 560,903 -0.25(-3.14%)
Mar 14, 2023 7.880 8.155 7.760 7.960 735,788 +0.23(+2.98%)
Mar 13, 2023 7.020 7.790 7.020 7.730 818,213 +0.59(+8.26%)
Mar 10, 2023 7.470 7.470 6.820 7.140 646,282 -0.30(-4.03%)
Mar 09, 2023 7.610 7.740 7.330 7.440 538,507 -0.17(-2.23%)
Mar 08, 2023 7.690 7.750 7.490 7.610 457,510 -0.12(-1.55%)
Mar 07, 2023 7.720 8.095 7.590 7.730 315,735 +0.07(+0.91%)
Mar 06, 2023 7.780 7.780 7.475 7.660 391,944 -0.12(-1.54%)
Mar 03, 2023 7.600 7.940 7.465 7.780 287,792 +0.23(+3.05%)
Mar 02, 2023 7.560 7.685 7.420 7.550 221,143 -0.09(-1.18%)
Mar 01, 2023 7.870 7.920 7.530 7.640 334,905 -0.24(-3.05%)
Feb 28, 2023 7.920 8.108 7.800 7.880 303,467 -0.05(-0.63%)
Feb 27, 2023 7.770 7.990 7.650 7.930 707,952 +0.27(+3.52%)
Feb 24, 2023 7.950 8.040 7.630 7.660 349,730 -0.42(-5.20%)
Feb 23, 2023 8.130 8.250 7.680 8.080 367,119 +0.02(+0.25%)
Feb 22, 2023 7.860 8.220 7.850 8.060 431,373 +0.21(+2.68%)
Feb 21, 2023 8.400 8.419 7.780 7.850 552,876 -0.59(-6.99%)
Feb 17, 2023 7.920 8.480 7.770 8.440 975,728 +0.55(+6.97%)
Feb 16, 2023 8.050 8.130 7.850 7.890 418,457 -0.25(-3.07%)
Feb 15, 2023 7.590 8.180 7.410 8.140 595,791 +0.51(+6.68%)
Feb 14, 2023 8.280 8.280 7.590 7.630 558,499 -0.68(-8.18%)
Feb 13, 2023 8.120 8.450 7.977 8.310 336,643 +0.20(+2.47%)
Feb 10, 2023 8.060 8.150 7.800 8.110 298,414 +0.06(+0.75%)
Feb 09, 2023 8.280 8.420 7.960 8.050 272,848 -0.16(-1.95%)
Feb 08, 2023 8.610 8.695 8.175 8.210 350,835 -0.28(-3.30%)
Feb 07, 2023 8.570 8.645 8.280 8.490 368,567 -0.08(-0.93%)
Feb 06, 2023 8.810 8.820 8.450 8.570 374,021 -0.19(-2.17%)
Feb 03, 2023 9.080 9.260 8.675 8.760 400,822 -0.47(-5.09%)
Feb 02, 2023 9.240 9.525 9.100 9.230 400,291 +0.10(+1.10%)
Feb 01, 2023 9.210 9.230 8.770 9.130 370,126 -0.02(-0.22%)
Jan 31, 2023 8.750 9.270 8.685 9.150 355,564 +0.46(+5.29%)
Jan 30, 2023 8.860 9.020 8.530 8.690 297,760 -0.27(-3.01%)
Jan 27, 2023 8.910 9.145 8.859 8.960 265,800 +0.07(+0.79%)
Jan 26, 2023 9.310 9.400 8.770 8.890 272,295 -0.32(-3.47%)
Jan 25, 2023 9.000 9.230 8.705 9.210 283,146 +0.16(+1.77%)
Jan 24, 2023 8.840 9.230 8.670 9.050 297,266 +0.20(+2.26%)
Jan 23, 2023 8.820 8.940 8.600 8.850 432,580 +0.01(+0.11%)
Jan 20, 2023 8.460 9.010 8.360 8.840 548,413 +0.54(+6.51%)
Jan 19, 2023 8.300 8.580 8.190 8.300 404,513 -0.08(-0.95%)
Jan 18, 2023 8.810 9.140 8.345 8.380 340,682 -0.35(-4.01%)
Jan 17, 2023 8.700 9.000 8.610 8.730 600,450 +0.04(+0.46%)
Jan 13, 2023 8.850 9.070 8.390 8.690 844,090 +0.09(+1.05%)
Jan 12, 2023 7.800 8.650 7.490 8.600 1,826,152 +0.86(+11.11%)
Jan 11, 2023 7.660 7.920 7.470 7.740 535,421 +0.06(+0.78%)
Jan 10, 2023 7.620 7.900 7.420 7.680 1,071,389 +0.05(+0.66%)
Jan 09, 2023 8.470 8.470 7.565 7.630 771,066 -0.75(-8.95%)
Jan 06, 2023 8.280 8.670 8.085 8.380 337,769 +0.16(+1.95%)
Jan 05, 2023 8.430 8.515 8.160 8.220 421,114 -0.28(-3.29%)
Jan 04, 2023 8.720 8.770 8.160 8.500 764,868 -0.07(-0.82%)
Jan 03, 2023 9.030 9.250 8.400 8.570 463,989 -0.37(-4.14%)
Dec 30, 2022 8.450 8.940 8.400 8.940 446,608 +0.39(+4.56%)
Dec 29, 2022 8.170 8.760 8.000 8.550 636,677 +0.45(+5.56%)
Dec 28, 2022 7.720 8.210 7.720 8.100 523,210 +0.38(+4.92%)
Dec 27, 2022 7.910 8.040 7.580 7.720 481,122 -0.21(-2.65%)
Dec 23, 2022 8.050 8.300 7.820 7.930 363,339 -0.12(-1.49%)
Dec 22, 2022 7.960 8.150 7.560 8.050 1,178,815 +0.00(+0.00%)
Dec 21, 2022 8.390 8.535 7.940 8.050 585,113 -0.26(-3.13%)
Dec 20, 2022 8.380 8.640 8.155 8.310 686,946 -0.07(-0.84%)
Dec 19, 2022 9.310 9.420 8.300 8.380 795,387 -1.02(-10.85%)
Dec 16, 2022 9.930 10.12 9.280 9.400 1,464,383 -0.55(-5.53%)
Dec 15, 2022 10.54 10.92 9.930 9.950 839,529 -0.69(-6.48%)
Dec 14, 2022 10.58 11.04 10.24 10.64 683,596 -0.15(-1.39%)
Dec 13, 2022 10.44 11.01 10.39 10.79 2,607,492 +0.36(+3.50%)
Dec 12, 2022 10.85 11.18 9.380 10.43 7,928,157 -6.84(-39.64%)
Dec 09, 2022 19.79 19.84 16.87 17.27 1,139,005 -2.61(-13.13%)
Dec 08, 2022 19.89 19.98 19.16 19.88 725,264 +0.25(+1.27%)
Dec 07, 2022 19.66 20.13 19.17 19.63 712,185 -0.03(-0.15%)
Dec 06, 2022 20.11 20.50 19.22 19.66 567,396 -0.53(-2.63%)
Dec 05, 2022 19.42 20.88 18.89 20.19 639,770 +0.93(+4.83%)
Dec 02, 2022 18.37 19.29 18.01 19.26 476,289 +0.68(+3.66%)
Dec 01, 2022 18.30 18.90 18.06 18.58 678,459 +0.40(+2.20%)
Nov 30, 2022 17.90 18.32 17.41 18.18 981,984 +0.41(+2.31%)
Nov 29, 2022 16.78 17.88 16.44 17.77 486,450 +1.07(+6.41%)
Nov 28, 2022 17.09 17.46 16.57 16.70 670,768 -0.45(-2.62%)
Nov 25, 2022 17.18 17.23 16.65 17.15 277,915 -0.05(-0.29%)
Nov 23, 2022 17.53 17.98 17.14 17.20 441,711 -0.51(-2.88%)
Nov 22, 2022 17.38 18.21 17.10 17.71 765,845 +0.41(+2.37%)
Nov 21, 2022 17.33 17.76 16.54 17.30 573,174 -0.27(-1.54%)
Nov 18, 2022 17.33 17.67 16.77 17.57 744,602 +0.57(+3.35%)
Nov 17, 2022 17.63 17.63 15.96 17.00 874,811 -0.47(-2.69%)
Nov 16, 2022 20.13 20.26 17.34 17.47 602,252 -2.87(-14.11%)
Nov 15, 2022 21.29 21.29 20.11 20.34 465,947 -0.40(-1.93%)
Nov 14, 2022 21.37 21.80 20.13 20.74 873,821 -0.53(-2.49%)
Nov 11, 2022 20.90 21.87 20.84 21.27 1,049,906 +0.49(+2.36%)
Nov 10, 2022 20.00 21.21 19.47 20.78 1,033,193 +1.26(+6.45%)
Nov 09, 2022 19.10 19.77 18.47 19.52 383,386 +0.24(+1.24%)
Nov 08, 2022 19.30 19.76 18.79 19.28 372,007 +0.12(+0.63%)
Nov 07, 2022 18.00 19.40 18.00 19.16 628,314 +1.29(+7.22%)
Nov 04, 2022 18.43 19.00 17.30 17.87 628,542 -0.28(-1.54%)
Nov 03, 2022 17.25 18.25 16.51 18.15 795,037 +0.89(+5.16%)
Nov 02, 2022 17.01 18.00 16.70 17.26 670,678 +0.27(+1.59%)
Nov 01, 2022 16.73 17.24 16.48 16.99 415,794 +0.50(+3.03%)
Oct 31, 2022 17.00 17.21 16.43 16.49 512,670 -0.70(-4.07%)
Oct 28, 2022 16.35 17.29 16.10 17.19 405,082 +0.99(+6.11%)
Oct 27, 2022 17.07 17.07 16.17 16.20 235,272 -0.71(-4.20%)
Oct 26, 2022 16.33 17.48 16.33 16.91 275,370 +0.63(+3.87%)
Oct 25, 2022 15.93 16.90 15.93 16.28 343,645 +0.36(+2.26%)
Oct 24, 2022 17.43 17.56 15.76 15.92 305,798 -1.41(-8.14%)
Oct 21, 2022 16.65 17.36 16.36 17.33 358,483 +0.82(+4.97%)
Oct 20, 2022 16.23 16.68 16.16 16.51 215,430 +0.39(+2.42%)
Oct 19, 2022 16.65 16.65 15.86 16.12 460,894 -0.71(-4.22%)
Oct 18, 2022 16.81 17.13 16.17 16.83 785,631 +0.54(+3.31%)
Oct 17, 2022 16.73 16.86 15.51 16.29 391,477 -0.32(-1.93%)
Oct 14, 2022 16.99 17.28 16.40 16.61 350,140 -0.19(-1.13%)
Oct 13, 2022 15.47 16.86 14.58 16.80 450,404 +0.88(+5.53%)
Oct 12, 2022 15.40 16.20 14.91 15.92 353,230 +0.53(+3.44%)
Oct 11, 2022 14.51 15.86 14.43 15.39 380,603 +0.81(+5.56%)
Oct 10, 2022 14.73 15.15 14.50 14.58 423,868 -0.32(-2.15%)
Oct 07, 2022 15.57 15.57 14.81 14.90 353,334 -0.80(-5.10%)
Oct 06, 2022 15.20 15.93 14.98 15.70 355,529 +0.50(+3.29%)
Oct 05, 2022 15.17 15.35 14.70 15.20 554,638 -0.05(-0.33%)
Oct 04, 2022 15.01 15.53 14.67 15.25 382,350 +0.21(+1.40%)
Oct 03, 2022 14.59 15.62 14.07 15.04 637,754 +0.82(+5.77%)
Sep 30, 2022 13.38 14.38 13.30 14.22 559,275 +0.79(+5.88%)
Sep 29, 2022 14.39 14.39 12.75 13.43 583,720 -1.14(-7.82%)
Sep 28, 2022 13.96 14.93 13.88 14.57 901,170 +0.82(+5.96%)
Sep 27, 2022 14.10 14.23 13.50 13.75 606,540 -0.04(-0.29%)
Sep 26, 2022 13.87 14.44 13.69 13.79 513,930 -0.11(-0.79%)
Sep 23, 2022 13.40 13.95 13.08 13.90 722,470 +0.24(+1.76%)
Sep 22, 2022 14.14 14.14 13.53 13.66 522,363 -0.63(-4.41%)
Sep 21, 2022 15.29 15.29 14.25 14.29 628,712 -0.52(-3.51%)
Sep 20, 2022 13.94 14.83 13.76 14.81 515,482 +0.72(+5.11%)
Sep 19, 2022 15.35 15.35 13.59 14.09 830,967 -1.67(-10.60%)
Sep 16, 2022 16.68 16.68 14.62 15.76 3,495,834 -1.37(-8.00%)
Sep 15, 2022 17.61 17.98 16.76 17.13 512,925 -0.53(-3.00%)
Sep 14, 2022 17.40 18.02 16.85 17.66 612,801 +0.11(+0.63%)
Sep 13, 2022 17.19 18.05 17.12 17.55 644,600 -0.20(-1.13%)
Sep 12, 2022 16.46 18.00 16.01 17.75 740,521 +1.36(+8.30%)
Sep 09, 2022 15.92 16.56 15.65 16.39 388,994 +0.42(+2.63%)
Sep 08, 2022 14.59 15.99 14.47 15.97 388,597 +1.24(+8.42%)
Sep 07, 2022 14.11 14.95 13.89 14.73 257,187 +0.51(+3.59%)
Sep 06, 2022 14.41 14.58 14.07 14.22 377,924 -0.09(-0.63%)
Sep 02, 2022 14.49 14.66 14.15 14.31 235,488 +0.12(+0.85%)
Sep 01, 2022 13.99 14.21 13.70 14.19 271,451 +0.03(+0.21%)
Aug 31, 2022 13.83 14.17 13.65 14.16 319,001 +0.52(+3.81%)
Aug 30, 2022 14.47 14.47 13.40 13.64 366,796 -0.66(-4.62%)
Aug 29, 2022 14.05 14.67 14.05 14.30 290,655 -0.05(-0.35%)
Aug 26, 2022 15.02 15.21 14.32 14.35 444,022 -0.68(-4.52%)
Aug 25, 2022 15.17 15.26 14.86 15.03 202,478 -0.06(-0.40%)
Aug 24, 2022 14.53 15.24 14.46 15.09 376,667 +0.55(+3.78%)
Aug 23, 2022 13.97 14.59 13.76 14.54 212,327 +0.50(+3.56%)
Aug 22, 2022 14.13 14.92 13.93 14.04 485,470 -0.26(-1.82%)
Aug 19, 2022 14.38 14.50 13.86 14.30 367,985 -0.39(-2.65%)
Aug 18, 2022 14.00 14.82 13.75 14.69 482,575 +0.57(+4.04%)
Aug 17, 2022 13.73 14.16 13.32 14.12 771,096 +0.11(+0.79%)
Aug 16, 2022 15.19 15.33 13.76 14.01 742,035 -1.33(-8.67%)
Aug 15, 2022 15.23 15.82 15.07 15.34 371,792 -0.06(-0.39%)
Aug 12, 2022 15.55 16.41 15.23 15.40 450,067 -0.27(-1.72%)
Aug 11, 2022 16.62 16.85 15.53 15.67 410,540 -0.91(-5.49%)
Aug 10, 2022 17.20 18.32 16.42 16.58 309,157 -0.65(-3.77%)
Aug 09, 2022 17.83 17.83 16.70 17.23 3,100,604 -0.92(-5.07%)
Aug 08, 2022 18.88 19.25 17.88 18.15 410,981 -0.59(-3.15%)
Aug 05, 2022 17.92 19.30 17.59 18.74 322,363 +0.49(+2.68%)
Aug 04, 2022 17.55 18.32 17.55 18.25 196,107 +0.75(+4.29%)
Aug 03, 2022 17.50 18.17 17.48 17.50 229,753 +0.29(+1.69%)
Aug 02, 2022 16.50 17.27 16.41 17.21 214,876 +0.71(+4.30%)
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.