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

Antares Pharma (NQ: ATRS )

5.590 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 23, 2022 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 30, 2021 4.430 4.480 4.400 4.400 639,098 -0.05(-1.12%)
Jul 29, 2021 4.490 4.500 4.430 4.450 481,690 -0.02(-0.45%)
Jul 28, 2021 4.400 4.510 4.380 4.470 643,210 +0.09(+2.05%)
Jul 27, 2021 4.345 4.400 4.330 4.380 329,076 -0.03(-0.68%)
Jul 26, 2021 4.395 4.410 4.320 4.410 464,984 +0.06(+1.38%)
Jul 23, 2021 4.370 4.375 4.230 4.350 356,953 +0.01(+0.23%)
Jul 22, 2021 4.450 4.500 4.330 4.340 836,919 -0.13(-2.91%)
Jul 21, 2021 4.410 4.480 4.390 4.470 459,498 +0.10(+2.29%)
Jul 20, 2021 4.240 4.440 4.190 4.370 871,166 +0.16(+3.80%)
Jul 19, 2021 4.090 4.245 4.070 4.210 637,268 +0.06(+1.45%)
Jul 16, 2021 4.210 4.340 4.130 4.150 814,388 +0.03(+0.73%)
Jul 15, 2021 4.270 4.270 4.061 4.120 1,269,147 -0.15(-3.51%)
Jul 14, 2021 4.430 4.430 4.230 4.270 624,718 -0.12(-2.73%)
Jul 13, 2021 4.480 4.490 4.370 4.390 487,799 -0.09(-2.01%)
Jul 12, 2021 4.410 4.490 4.340 4.480 426,534 +0.05(+1.13%)
Jul 09, 2021 4.350 4.450 4.320 4.430 583,965 +0.12(+2.78%)
Jul 08, 2021 4.330 4.350 4.200 4.310 744,664 -0.08(-1.82%)
Jul 07, 2021 4.510 4.570 4.331 4.390 788,137 -0.20(-4.36%)
Jul 06, 2021 4.500 4.630 4.458 4.590 1,071,406 +0.11(+2.46%)
Jul 02, 2021 4.410 4.500 4.360 4.480 880,393 +0.10(+2.28%)
Jul 01, 2021 4.360 4.430 4.330 4.380 518,850 +0.02(+0.46%)
Jun 30, 2021 4.350 4.425 4.250 4.360 853,564 +0.02(+0.46%)
Jun 29, 2021 4.300 4.350 4.260 4.340 512,567 +0.06(+1.40%)
Jun 28, 2021 4.350 4.430 4.200 4.280 625,452 -0.06(-1.38%)
Jun 25, 2021 4.400 4.430 4.330 4.340 1,848,348 -0.05(-1.14%)
Jun 24, 2021 4.360 4.400 4.340 4.390 501,940 +0.05(+1.15%)
Jun 23, 2021 4.370 4.380 4.280 4.340 628,218 -0.01(-0.23%)
Jun 22, 2021 4.190 4.385 4.120 4.350 982,062 +0.14(+3.33%)
Jun 21, 2021 4.190 4.220 4.100 4.210 757,822 +0.08(+1.94%)
Jun 18, 2021 4.130 4.260 4.070 4.130 3,263,291 -0.06(-1.43%)
Jun 17, 2021 4.150 4.210 4.140 4.190 794,553 +0.00(+0.00%)
Jun 16, 2021 4.110 4.200 4.070 4.190 685,320 +0.05(+1.21%)
Jun 15, 2021 4.220 4.230 4.110 4.140 859,252 -0.09(-2.13%)
Jun 14, 2021 4.450 4.450 4.180 4.230 1,555,757 -0.22(-4.94%)
Jun 11, 2021 4.440 4.460 4.380 4.450 810,759 +0.03(+0.68%)
Jun 10, 2021 4.450 4.490 4.410 4.420 698,920 -0.01(-0.23%)
Jun 09, 2021 4.400 4.472 4.390 4.430 1,013,614 +0.04(+0.91%)
Jun 08, 2021 4.420 4.450 4.321 4.390 936,891 -0.01(-0.23%)
Jun 07, 2021 4.140 4.400 4.110 4.400 1,749,314 +0.28(+6.80%)
Jun 04, 2021 4.080 4.160 4.050 4.120 834,022 +0.06(+1.48%)
Jun 03, 2021 4.090 4.090 4.005 4.060 871,098 -0.04(-0.98%)
Jun 02, 2021 4.140 4.155 4.060 4.100 1,492,918 -0.02(-0.49%)
Jun 01, 2021 3.990 4.160 3.960 4.120 1,512,429 +0.15(+3.78%)
May 28, 2021 4.070 4.090 3.970 3.970 1,408,342 -0.10(-2.46%)
May 27, 2021 4.070 4.070 3.995 4.070 1,141,322 +0.03(+0.74%)
May 26, 2021 4.010 4.050 3.970 4.040 508,321 +0.03(+0.75%)
May 25, 2021 4.120 4.120 4.000 4.010 1,034,548 -0.07(-1.72%)
May 24, 2021 4.120 4.150 4.040 4.080 637,454 +0.00(+0.00%)
May 21, 2021 4.120 4.160 4.080 4.080 685,696 +0.00(+0.00%)
May 20, 2021 4.000 4.080 3.955 4.080 544,076 +0.09(+2.26%)
May 19, 2021 3.990 4.030 3.910 3.990 594,413 -0.09(-2.21%)
May 18, 2021 4.060 4.120 4.040 4.080 632,068 +0.04(+0.99%)
May 17, 2021 3.970 4.040 3.921 4.040 433,894 +0.04(+1.00%)
May 14, 2021 3.820 4.000 3.810 4.000 716,688 +0.19(+4.99%)
May 13, 2021 3.770 3.840 3.730 3.810 709,524 +0.04(+1.06%)
May 12, 2021 3.850 3.900 3.770 3.770 573,840 -0.10(-2.58%)
May 11, 2021 3.750 3.940 3.690 3.870 733,888 +0.07(+1.84%)
May 10, 2021 3.850 3.870 3.740 3.800 895,836 -0.03(-0.78%)
May 07, 2021 3.570 3.860 3.570 3.830 1,115,519 +0.23(+6.39%)
May 06, 2021 3.810 3.900 3.560 3.600 991,809 -0.19(-5.01%)
May 05, 2021 3.820 3.830 3.750 3.790 731,155 +0.04(+1.07%)
May 04, 2021 3.830 3.840 3.680 3.750 709,355 -0.12(-3.10%)
May 03, 2021 3.800 3.900 3.800 3.870 521,224 +0.08(+2.11%)
Apr 30, 2021 3.800 3.900 3.790 3.790 623,600 -0.07(-1.81%)
Apr 29, 2021 3.910 3.920 3.820 3.860 464,472 -0.03(-0.77%)
Apr 28, 2021 3.860 3.900 3.820 3.890 399,736 +0.02(+0.52%)
Apr 27, 2021 3.990 4.010 3.870 3.870 659,908 -0.14(-3.49%)
Apr 26, 2021 4.000 4.030 3.940 4.010 454,616 +0.05(+1.26%)
Apr 23, 2021 3.980 4.030 3.940 3.960 629,400 +0.01(+0.25%)
Apr 22, 2021 3.930 4.050 3.880 3.950 730,642 +0.03(+0.77%)
Apr 21, 2021 3.840 3.930 3.779 3.920 609,452 +0.08(+2.08%)
Apr 20, 2021 3.910 3.930 3.810 3.840 535,165 -0.06(-1.66%)
Apr 19, 2021 4.000 4.000 3.850 3.905 788,004 -0.10(-2.62%)
Apr 16, 2021 4.160 4.160 3.970 4.010 734,600 -0.12(-2.91%)
Apr 15, 2021 4.100 4.170 4.090 4.130 509,107 +0.07(+1.72%)
Apr 14, 2021 4.040 4.170 4.000 4.060 1,730,227 +0.02(+0.50%)
Apr 13, 2021 4.090 4.100 4.020 4.040 356,775 -0.03(-0.74%)
Apr 12, 2021 4.100 4.100 4.030 4.070 485,520 -0.03(-0.73%)
Apr 09, 2021 4.140 4.140 4.050 4.100 653,600 -0.02(-0.49%)
Apr 08, 2021 4.120 4.190 4.080 4.120 517,550 +0.02(+0.49%)
Apr 07, 2021 4.170 4.210 4.070 4.100 707,373 -0.06(-1.44%)
Apr 06, 2021 4.220 4.270 4.145 4.160 780,689 -0.05(-1.19%)
Apr 05, 2021 4.180 4.240 4.130 4.210 567,119 +0.08(+1.94%)
Apr 01, 2021 4.120 4.220 4.120 4.130 438,100 +0.02(+0.49%)
Mar 31, 2021 4.050 4.160 4.050 4.110 1,011,244 +0.08(+1.99%)
Mar 30, 2021 3.970 4.080 3.902 4.030 760,365 +0.06(+1.51%)
Mar 29, 2021 4.040 4.060 3.950 3.970 969,775 -0.07(-1.73%)
Mar 26, 2021 4.070 4.130 3.950 4.040 867,500 -0.01(-0.25%)
Mar 25, 2021 3.930 4.080 3.930 4.050 1,147,259 +0.05(+1.25%)
Mar 24, 2021 4.180 4.220 3.985 4.000 894,736 -0.16(-3.85%)
Mar 23, 2021 4.220 4.230 4.100 4.160 1,009,427 -0.09(-2.12%)
Mar 22, 2021 4.368 4.368 4.210 4.250 559,281 -0.09(-2.07%)
Mar 19, 2021 4.250 4.370 4.220 4.340 2,355,100 +0.08(+1.88%)
Mar 18, 2021 4.360 4.470 4.240 4.260 1,078,193 -0.11(-2.52%)
Mar 17, 2021 4.330 4.430 4.280 4.370 706,569 +0.03(+0.69%)
Mar 16, 2021 4.380 4.465 4.310 4.340 1,009,960 -0.03(-0.69%)
Mar 15, 2021 4.490 4.538 4.350 4.370 1,143,360 -0.17(-3.74%)
Mar 12, 2021 4.400 4.540 4.340 4.540 1,340,000 +0.13(+2.95%)
Mar 11, 2021 4.240 4.410 4.220 4.410 1,082,668 +0.22(+5.25%)
Mar 10, 2021 4.210 4.340 4.170 4.190 1,004,130 +0.02(+0.48%)
Mar 09, 2021 4.040 4.260 4.030 4.170 1,293,168 +0.16(+3.99%)
Mar 08, 2021 4.160 4.180 3.970 4.010 1,306,408 -0.14(-3.37%)
Mar 05, 2021 4.100 4.160 3.885 4.150 2,157,500 +0.09(+2.22%)
Mar 04, 2021 4.260 4.290 3.960 4.060 2,318,652 -0.21(-4.92%)
Mar 03, 2021 4.060 4.390 4.060 4.270 2,843,751 +0.21(+5.17%)
Mar 02, 2021 4.540 4.540 4.000 4.060 3,103,511 -0.44(-9.78%)
Mar 01, 2021 4.300 4.510 4.290 4.500 1,259,221 +0.25(+5.88%)
Feb 26, 2021 4.520 4.540 4.250 4.250 1,890,000 -0.22(-4.92%)
Feb 25, 2021 4.440 4.510 4.400 4.470 1,596,408 -0.01(-0.22%)
Feb 24, 2021 4.470 4.560 4.440 4.480 1,340,252 +0.04(+0.90%)
Feb 23, 2021 4.660 4.760 4.380 4.440 2,748,268 -0.34(-7.11%)
Feb 22, 2021 4.770 4.810 4.700 4.780 1,429,708 -0.05(-1.04%)
Feb 19, 2021 4.880 4.920 4.770 4.830 1,475,500 -0.02(-0.41%)
Feb 18, 2021 4.720 5.070 4.630 4.850 4,504,751 +0.12(+2.54%)
Feb 17, 2021 4.530 4.760 4.520 4.730 1,256,264 +0.17(+3.73%)
Feb 16, 2021 4.550 4.620 4.480 4.560 1,204,756 +0.03(+0.66%)
Feb 12, 2021 4.610 4.630 4.500 4.530 1,284,700 -0.11(-2.37%)
Feb 11, 2021 4.690 4.700 4.560 4.640 1,023,519 -0.05(-1.07%)
Feb 10, 2021 4.750 4.760 4.600 4.690 937,020 -0.02(-0.42%)
Feb 09, 2021 4.750 4.750 4.660 4.710 944,910 +0.00(+0.00%)
Feb 08, 2021 4.740 4.770 4.670 4.710 1,045,548 +0.03(+0.64%)
Feb 05, 2021 4.600 4.710 4.600 4.680 1,269,800 +0.11(+2.41%)
Feb 04, 2021 4.500 4.600 4.460 4.570 1,068,255 +0.11(+2.47%)
Feb 03, 2021 4.500 4.590 4.450 4.460 684,871 -0.06(-1.33%)
Feb 02, 2021 4.410 4.530 4.370 4.520 1,487,104 +0.18(+4.15%)
Feb 01, 2021 4.430 4.430 4.240 4.340 919,918 -0.04(-0.91%)
Jan 29, 2021 4.370 4.540 4.310 4.380 1,209,900 -0.01(-0.23%)
Jan 28, 2021 4.430 4.500 4.330 4.390 963,278 -0.05(-1.13%)
Jan 27, 2021 4.470 4.590 4.390 4.440 1,215,313 -0.10(-2.20%)
Jan 26, 2021 4.590 4.620 4.500 4.540 971,245 -0.03(-0.55%)
Jan 25, 2021 4.600 4.650 4.462 4.565 1,440,742 +0.01(+0.11%)
Jan 22, 2021 4.250 4.570 4.230 4.560 1,482,400 +0.27(+6.29%)
Jan 21, 2021 4.290 4.340 4.194 4.290 958,823 -0.00(-0.12%)
Jan 20, 2021 4.330 4.420 4.240 4.295 950,885 -0.07(-1.49%)
Jan 19, 2021 4.350 4.400 4.300 4.360 990,175 +0.08(+1.87%)
Jan 15, 2021 4.340 4.422 4.270 4.280 1,047,700 -0.06(-1.38%)
Jan 14, 2021 4.240 4.520 4.240 4.340 1,966,873 +0.16(+3.83%)
Jan 13, 2021 4.270 4.290 4.160 4.180 1,277,658 -0.11(-2.56%)
Jan 12, 2021 4.010 4.340 4.010 4.290 1,826,888 +0.25(+6.19%)
Jan 11, 2021 3.990 4.170 3.990 4.040 2,047,328 +0.06(+1.51%)
Jan 08, 2021 3.950 3.980 3.830 3.980 1,851,000 +0.03(+0.76%)
Jan 07, 2021 3.890 3.970 3.850 3.950 714,019 +0.10(+2.60%)
Jan 06, 2021 3.790 3.900 3.790 3.850 1,276,407 +0.03(+0.79%)
Jan 05, 2021 3.900 3.940 3.780 3.820 1,273,444 -0.07(-1.80%)
Jan 04, 2021 4.040 4.070 3.870 3.890 1,179,876 -0.10(-2.51%)
Dec 31, 2020 3.990 3.990 3.990 880,846 -0.04(-0.99%)
Dec 30, 2020 3.950 4.030 3.930 4.030 880,846 +0.10(+2.54%)
Dec 29, 2020 3.930 3.965 3.860 3.930 818,963 +0.03(+0.77%)
Dec 28, 2020 3.976 4.110 3.885 3.900 1,317,258 +0.11(+2.90%)
Dec 24, 2020 3.780 3.800 3.720 3.790 277,700 +0.01(+0.26%)
Dec 23, 2020 3.780 3.780 3.690 3.780 824,271 +0.03(+0.80%)
Dec 22, 2020 3.910 3.990 3.730 3.750 1,031,910 -0.07(-1.83%)
Dec 21, 2020 3.750 3.870 3.690 3.820 1,410,964 -0.05(-1.29%)
Dec 18, 2020 4.010 4.082 3.840 3.870 2,489,100 -0.12(-3.01%)
Dec 17, 2020 3.940 4.200 3.890 3.990 3,237,088 +0.08(+2.05%)
Dec 16, 2020 3.910 3.940 3.840 3.910 1,437,581 +0.01(+0.26%)
Dec 15, 2020 3.770 3.940 3.750 3.900 1,454,023 +0.17(+4.56%)
Dec 14, 2020 3.490 3.820 3.460 3.730 1,979,426 +0.30(+8.75%)
Dec 11, 2020 3.435 3.560 3.425 3.430 2,281,000 -0.03(-0.87%)
Dec 10, 2020 3.370 3.470 3.329 3.460 1,024,814 +0.09(+2.67%)
Dec 09, 2020 3.420 3.490 3.340 3.370 1,488,078 -0.07(-2.03%)
Dec 08, 2020 3.270 3.460 3.270 3.440 933,388 +0.14(+4.24%)
Dec 07, 2020 3.380 3.380 3.260 3.300 850,335 -0.04(-1.20%)
Dec 04, 2020 3.270 3.400 3.270 3.340 1,024,300 +0.08(+2.45%)
Dec 03, 2020 3.260 3.290 3.210 3.260 802,938 +0.01(+0.31%)
Dec 02, 2020 3.150 3.290 3.130 3.250 1,257,821 +0.11(+3.50%)
Dec 01, 2020 3.170 3.230 3.120 3.140 974,683 +0.02(+0.64%)
Nov 30, 2020 3.130 3.220 3.090 3.120 1,259,067 +0.00(+0.00%)
Nov 27, 2020 3.000 3.130 2.980 3.120 618,000 +0.09(+2.97%)
Nov 25, 2020 3.100 3.130 2.980 3.030 931,900 -0.07(-2.26%)
Nov 24, 2020 2.870 3.130 2.870 3.100 1,798,017 +0.24(+8.39%)
Nov 23, 2020 2.900 2.920 2.850 2.860 846,375 -0.02(-0.69%)
Nov 20, 2020 2.890 2.915 2.850 2.880 416,800 -0.05(-1.71%)
Nov 19, 2020 2.900 2.930 2.850 2.930 508,608 +0.01(+0.34%)
Nov 18, 2020 2.940 3.010 2.920 2.920 580,935 -0.03(-1.02%)
Nov 17, 2020 2.950 2.980 2.861 2.950 599,071 +0.00(+0.00%)
Nov 16, 2020 2.930 2.950 2.890 2.950 855,010 +0.10(+3.51%)
Nov 13, 2020 2.890 2.905 2.830 2.850 471,000 -0.01(-0.35%)
Nov 12, 2020 2.890 2.915 2.790 2.860 803,081 -0.07(-2.39%)
Nov 11, 2020 3.040 3.040 2.880 2.930 818,450 -0.05(-1.68%)
Nov 10, 2020 2.950 3.020 2.895 2.980 962,286 +0.08(+2.76%)
Nov 09, 2020 3.010 3.080 2.870 2.900 1,346,473 +0.05(+1.75%)
Nov 06, 2020 3.020 3.020 2.840 2.850 1,205,500 -0.20(-6.56%)
Nov 05, 2020 3.100 3.120 2.960 3.050 1,302,999 +0.04(+1.33%)
Nov 04, 2020 2.970 3.100 2.930 3.010 1,043,910 +0.04(+1.35%)
Nov 03, 2020 2.840 3.010 2.830 2.970 877,327 +0.17(+6.07%)
Nov 02, 2020 2.760 2.820 2.730 2.800 680,415 +0.07(+2.56%)
Oct 30, 2020 2.770 2.791 2.700 2.730 1,118,600 -0.07(-2.50%)
Oct 29, 2020 2.760 2.830 2.720 2.800 598,607 +0.01(+0.36%)
Oct 28, 2020 2.860 2.880 2.740 2.790 1,093,652 -0.11(-3.79%)
Oct 27, 2020 2.980 2.980 2.870 2.900 592,004 -0.07(-2.36%)
Oct 26, 2020 2.970 2.990 2.890 2.970 967,736 +0.00(+0.00%)
Oct 23, 2020 2.920 2.980 2.890 2.970 639,900 +0.06(+2.06%)
Oct 22, 2020 3.000 3.035 2.900 2.910 800,230 -0.06(-2.02%)
Oct 21, 2020 3.130 3.175 2.940 2.970 917,912 -0.16(-5.11%)
Oct 20, 2020 3.300 3.320 3.110 3.130 1,070,360 -0.15(-4.57%)
Oct 19, 2020 3.370 3.470 3.270 3.280 803,037 -0.09(-2.67%)
Oct 16, 2020 3.290 3.380 3.290 3.370 639,400 +0.07(+2.12%)
Oct 15, 2020 3.300 3.330 3.160 3.300 988,016 -0.05(-1.35%)
Oct 14, 2020 3.350 3.370 3.335 3.345 527,572 +0.01(+0.15%)
Oct 13, 2020 3.300 3.360 3.260 3.340 706,645 +0.00(+0.00%)
Oct 12, 2020 3.320 3.340 3.260 3.340 862,399 +0.04(+1.21%)
Oct 09, 2020 3.280 3.320 3.260 3.300 951,600 +0.02(+0.61%)
Oct 08, 2020 3.240 3.290 3.200 3.280 951,088 +0.07(+2.18%)
Oct 07, 2020 3.020 3.220 3.020 3.210 1,153,575 +0.20(+6.64%)
Oct 06, 2020 2.970 3.030 2.930 3.010 1,071,818 +0.09(+3.08%)
Oct 05, 2020 2.890 3.030 2.890 2.920 1,207,127 +0.04(+1.39%)
Oct 02, 2020 2.750 2.900 2.740 2.880 715,500 +0.04(+1.41%)
Oct 01, 2020 2.710 2.930 2.710 2.840 1,188,894 +0.14(+5.19%)
Sep 30, 2020 2.730 2.775 2.680 2.700 560,100 -0.01(-0.37%)
Sep 29, 2020 2.740 2.750 2.680 2.710 454,875 -0.04(-1.45%)
Sep 28, 2020 2.720 2.790 2.700 2.750 451,685 +0.06(+2.23%)
Sep 25, 2020 2.650 2.710 2.630 2.690 616,800 +0.04(+1.51%)
Sep 24, 2020 2.690 2.730 2.630 2.650 918,839 -0.03(-1.12%)
Sep 23, 2020 2.790 2.820 2.660 2.680 747,663 -0.11(-3.94%)
Sep 22, 2020 2.800 2.820 2.750 2.790 470,127 +0.01(+0.36%)
Sep 21, 2020 2.790 2.825 2.740 2.780 802,444 -0.08(-2.80%)
Sep 18, 2020 2.810 2.860 2.770 2.860 2,034,500 +0.09(+3.25%)
Sep 17, 2020 2.740 2.810 2.730 2.770 429,949 +0.00(+0.00%)
Sep 16, 2020 2.770 2.880 2.740 2.770 800,787 +0.02(+0.73%)
Sep 15, 2020 2.810 2.830 2.720 2.750 894,983 -0.08(-2.83%)
Sep 14, 2020 2.780 2.850 2.740 2.830 822,656 +0.06(+2.17%)
Sep 11, 2020 2.760 2.820 2.690 2.770 1,141,600 +0.01(+0.36%)
Sep 10, 2020 2.720 2.810 2.690 2.760 807,790 +0.04(+1.47%)
Sep 09, 2020 2.680 2.730 2.610 2.720 1,145,465 +0.11(+4.21%)
Sep 08, 2020 2.630 2.670 2.600 2.610 749,259 -0.06(-2.25%)
Sep 04, 2020 2.750 2.750 2.590 2.670 1,029,200 -0.05(-1.84%)
Sep 03, 2020 2.770 2.840 2.690 2.720 809,778 -0.11(-3.89%)
Sep 02, 2020 2.750 2.830 2.700 2.830 621,468 +0.08(+2.91%)
Sep 01, 2020 2.740 2.820 2.700 2.750 708,019 -0.08(-2.83%)
Aug 31, 2020 2.760 2.890 2.720 2.830 1,152,885 +0.08(+2.91%)
Aug 28, 2020 2.670 2.760 2.598 2.750 1,171,000 +0.12(+4.56%)
Aug 27, 2020 2.700 2.710 2.585 2.630 1,320,614 -0.08(-2.95%)
Aug 26, 2020 2.700 2.735 2.630 2.710 729,092 +0.04(+1.50%)
Aug 25, 2020 2.620 2.690 2.570 2.670 899,941 +0.06(+2.30%)
Aug 24, 2020 2.740 2.740 2.580 2.610 1,481,499 -0.11(-4.04%)
Aug 21, 2020 2.790 2.790 2.695 2.720 783,200 -0.07(-2.51%)
Aug 20, 2020 2.800 2.850 2.780 2.790 733,613 -0.03(-1.06%)
Aug 19, 2020 2.840 2.940 2.790 2.820 929,276 -0.02(-0.70%)
Aug 18, 2020 2.930 2.940 2.825 2.840 701,434 -0.10(-3.40%)
Aug 17, 2020 2.960 3.000 2.910 2.940 664,378 -0.01(-0.34%)
Aug 14, 2020 2.980 2.980 2.890 2.950 790,700 -0.05(-1.67%)
Aug 13, 2020 2.970 3.040 2.960 3.000 585,311 +0.00(+0.00%)
Aug 12, 2020 3.080 3.080 2.980 3.000 830,814 -0.02(-0.66%)
Aug 11, 2020 3.100 3.140 3.000 3.020 1,002,957 -0.04(-1.31%)
Aug 10, 2020 3.100 3.150 3.040 3.060 1,056,364 -0.05(-1.61%)
Aug 07, 2020 2.870 3.170 2.860 3.110 1,845,900 +0.22(+7.61%)
Aug 06, 2020 3.050 3.140 2.850 2.890 1,843,466 -0.11(-3.67%)
Aug 05, 2020 2.840 3.030 2.820 3.000 1,287,474 +0.19(+6.76%)
Aug 04, 2020 2.830 2.830 2.760 2.810 679,901 +0.00(+0.00%)
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.