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 (%)
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%)
Aug 03, 2020 2.640 2.840 2.630 2.810 1,595,596 +0.20(+7.66%)
Jul 31, 2020 2.660 2.680 2.560 2.610 969,800 -0.07(-2.61%)
Jul 30, 2020 2.630 2.690 2.550 2.680 1,204,917 +0.03(+1.13%)
Jul 29, 2020 2.640 2.690 2.620 2.650 524,858 +0.00(+0.00%)
Jul 28, 2020 2.650 2.700 2.640 2.650 416,520 -0.03(-1.12%)
Jul 27, 2020 2.750 2.790 2.680 2.680 463,998 -0.05(-1.83%)
Jul 24, 2020 2.780 2.800 2.710 2.730 648,300 -0.08(-2.85%)
Jul 23, 2020 2.800 2.840 2.760 2.810 552,593 -0.02(-0.71%)
Jul 22, 2020 2.870 2.940 2.790 2.830 694,696 -0.04(-1.39%)
Jul 21, 2020 2.890 3.030 2.800 2.870 2,423,521 +0.13(+4.74%)
Jul 20, 2020 2.780 2.800 2.720 2.740 533,743 -0.02(-0.72%)
Jul 17, 2020 2.710 2.830 2.710 2.760 916,800 +0.03(+1.10%)
Jul 16, 2020 2.750 2.770 2.700 2.730 495,440 -0.02(-0.73%)
Jul 15, 2020 2.730 2.810 2.700 2.750 877,467 +0.10(+3.77%)
Jul 14, 2020 2.670 2.690 2.610 2.650 760,226 -0.01(-0.38%)
Jul 13, 2020 2.610 2.750 2.610 2.660 854,054 +0.06(+2.31%)
Jul 10, 2020 2.590 2.615 2.530 2.600 579,600 +0.02(+0.78%)
Jul 09, 2020 2.690 2.704 2.560 2.580 812,081 -0.11(-4.09%)
Jul 08, 2020 2.700 2.720 2.620 2.690 774,194 -0.01(-0.37%)
Jul 07, 2020 2.780 2.830 2.700 2.700 771,489 -0.10(-3.57%)
Jul 06, 2020 2.780 2.820 2.730 2.800 881,420 +0.07(+2.56%)
Jul 02, 2020 2.720 2.760 2.660 2.730 697,900 +0.04(+1.49%)
Jul 01, 2020 2.770 2.785 2.625 2.690 998,986 -0.06(-2.18%)
Jun 30, 2020 2.680 2.750 2.630 2.750 1,041,767 +0.06(+2.23%)
Jun 29, 2020 2.770 2.770 2.640 2.690 1,039,710 -0.02(-0.74%)
Jun 26, 2020 2.860 2.870 2.700 2.710 2,164,700 -0.15(-5.24%)
Jun 25, 2020 2.810 2.870 2.780 2.860 881,570 +0.04(+1.42%)
Jun 24, 2020 2.870 2.880 2.790 2.820 1,054,992 -0.09(-3.09%)
Jun 23, 2020 2.900 3.000 2.880 2.910 996,993 +0.03(+1.04%)
Jun 22, 2020 2.900 2.940 2.810 2.880 1,044,396 -0.02(-0.69%)
Jun 19, 2020 2.910 2.980 2.870 2.900 2,073,600 +0.02(+0.69%)
Jun 18, 2020 2.820 2.940 2.820 2.880 833,442 +0.02(+0.70%)
Jun 17, 2020 2.910 2.950 2.820 2.860 739,981 -0.06(-2.05%)
Jun 16, 2020 3.010 3.030 2.850 2.920 958,681 +0.02(+0.69%)
Jun 15, 2020 2.740 2.940 2.700 2.900 874,429 +0.12(+4.32%)
Jun 12, 2020 2.850 2.870 2.680 2.780 1,057,300 +0.05(+1.83%)
Jun 11, 2020 2.820 2.910 2.680 2.730 1,687,566 -0.19(-6.51%)
Jun 10, 2020 2.980 3.020 2.910 2.920 1,193,140 -0.07(-2.34%)
Jun 09, 2020 3.120 3.130 2.950 2.990 1,245,996 -0.14(-4.47%)
Jun 08, 2020 3.220 3.240 3.060 3.130 1,095,621 +0.01(+0.32%)
Jun 05, 2020 2.990 3.195 2.950 3.120 1,830,300 +0.20(+6.85%)
Jun 04, 2020 2.890 3.030 2.880 2.920 907,038 +0.01(+0.34%)
Jun 03, 2020 2.930 3.010 2.870 2.910 1,904,925 +0.05(+1.75%)
Jun 02, 2020 2.830 2.910 2.750 2.860 1,333,277 +0.05(+1.78%)
Jun 01, 2020 2.870 2.960 2.810 2.810 1,221,553 -0.06(-2.09%)
May 29, 2020 2.890 2.950 2.780 2.870 1,215,600 -0.04(-1.37%)
May 28, 2020 2.850 3.050 2.790 2.910 1,702,973 +0.10(+3.56%)
May 27, 2020 2.880 2.890 2.630 2.810 1,848,365 -0.01(-0.35%)
May 26, 2020 2.960 3.020 2.810 2.820 1,194,835 -0.09(-3.09%)
May 22, 2020 2.840 2.930 2.750 2.910 925,000 +0.10(+3.56%)
May 21, 2020 2.760 2.860 2.670 2.810 906,343 +0.07(+2.55%)
May 20, 2020 2.650 2.820 2.640 2.740 1,042,820 +0.15(+5.79%)
May 19, 2020 2.700 2.720 2.590 2.590 801,601 -0.13(-4.78%)
May 18, 2020 2.600 2.760 2.600 2.720 1,264,242 +0.18(+7.09%)
May 15, 2020 2.570 2.590 2.500 2.540 899,600 -0.03(-1.17%)
May 14, 2020 2.580 2.600 2.390 2.570 1,518,822 -0.07(-2.65%)
May 13, 2020 2.920 2.930 2.610 2.640 1,585,300 -0.27(-9.28%)
May 12, 2020 2.980 3.080 2.910 2.910 1,521,233 -0.03(-1.02%)
May 11, 2020 2.790 3.030 2.740 2.940 1,703,239 +0.15(+5.38%)
May 08, 2020 2.800 2.820 2.660 2.790 1,611,000 +0.03(+1.09%)
May 07, 2020 2.750 2.770 2.560 2.760 1,915,363 +0.05(+1.85%)
May 06, 2020 2.770 2.880 2.700 2.710 1,588,938 -0.03(-1.09%)
May 05, 2020 2.960 3.060 2.700 2.740 4,231,988 -0.55(-16.72%)
May 04, 2020 3.190 3.300 3.130 3.290 1,584,931 +0.07(+2.17%)
May 01, 2020 3.200 3.225 3.070 3.220 1,654,100 -0.02(-0.62%)
Apr 30, 2020 3.360 3.440 3.240 3.240 1,156,618 -0.16(-4.71%)
Apr 29, 2020 3.280 3.490 3.180 3.400 1,761,416 +0.22(+6.92%)
Apr 28, 2020 3.200 3.250 3.090 3.180 1,239,574 +0.11(+3.58%)
Apr 27, 2020 2.980 3.180 2.930 3.070 1,288,509 +0.16(+5.50%)
Apr 24, 2020 2.860 2.940 2.860 2.910 764,700 +0.06(+2.11%)
Apr 23, 2020 2.680 2.880 2.670 2.850 1,058,484 +0.17(+6.34%)
Apr 22, 2020 2.710 2.720 2.620 2.680 618,567 +0.05(+1.90%)
Apr 21, 2020 2.720 2.770 2.610 2.630 916,053 -0.15(-5.40%)
Apr 20, 2020 2.770 2.860 2.720 2.780 643,138 +0.01(+0.36%)
Apr 17, 2020 2.720 2.785 2.610 2.770 912,700 +0.17(+6.54%)
Apr 16, 2020 2.650 2.680 2.510 2.600 930,071 -0.05(-1.89%)
Apr 15, 2020 2.630 2.710 2.560 2.650 1,250,412 -0.08(-2.93%)
Apr 14, 2020 2.720 2.870 2.680 2.730 1,464,280 +0.07(+2.63%)
Apr 13, 2020 2.750 2.750 2.580 2.660 975,372 -0.06(-2.21%)
Apr 09, 2020 2.550 2.750 2.550 2.720 1,695,000 +0.20(+7.94%)
Apr 08, 2020 2.420 2.570 2.390 2.520 1,376,753 +0.14(+5.88%)
Apr 07, 2020 2.370 2.530 2.310 2.380 2,262,154 +0.11(+4.85%)
Apr 06, 2020 2.110 2.295 2.110 2.270 1,470,386 +0.25(+12.38%)
Apr 03, 2020 2.050 2.130 1.930 2.020 1,060,300 -0.06(-2.88%)
Apr 02, 2020 2.060 2.150 2.020 2.080 616,631 -0.01(-0.48%)
Apr 01, 2020 2.270 2.280 2.060 2.090 1,789,067 -0.27(-11.44%)
Mar 31, 2020 2.270 2.400 2.230 2.360 1,735,301 +0.08(+3.51%)
Mar 30, 2020 2.120 2.300 2.000 2.280 1,674,234 +0.19(+9.09%)
Mar 27, 2020 2.130 2.180 2.010 2.090 1,801,100 -0.11(-5.00%)
Mar 26, 2020 2.200 2.300 2.100 2.200 1,785,875 -0.04(-1.79%)
Mar 25, 2020 2.260 2.390 2.150 2.240 1,669,164 +0.03(+1.36%)
Mar 24, 2020 2.000 2.340 1.970 2.210 2,716,976 +0.34(+18.18%)
Mar 23, 2020 1.770 1.880 1.600 1.870 1,847,453 +0.11(+6.25%)
Mar 20, 2020 1.870 1.980 1.750 1.760 1,830,500 -0.10(-5.38%)
Mar 19, 2020 1.750 1.910 1.650 1.860 1,614,193 +0.11(+6.29%)
Mar 18, 2020 1.960 2.110 1.670 1.750 2,133,989 -0.34(-16.27%)
Mar 17, 2020 2.110 2.220 1.930 2.090 2,396,386 +0.02(+0.97%)
Mar 16, 2020 2.370 2.490 2.050 2.070 2,300,169 -0.68(-24.73%)
Mar 13, 2020 2.950 2.990 2.540 2.750 1,712,000 -0.05(-1.79%)
Mar 12, 2020 2.860 2.930 2.690 2.800 2,529,557 -0.20(-6.67%)
Mar 11, 2020 3.100 3.150 2.950 3.000 1,796,453 -0.12(-3.85%)
Mar 10, 2020 3.180 3.180 2.970 3.120 2,468,262 +0.02(+0.65%)
Mar 09, 2020 3.000 3.270 2.940 3.100 2,354,579 -0.14(-4.32%)
Mar 06, 2020 3.360 3.410 3.170 3.240 1,843,400 -0.23(-6.63%)
Mar 05, 2020 3.350 3.470 3.250 3.470 3,075,339 +0.09(+2.66%)
Mar 04, 2020 3.200 3.440 3.170 3.380 2,340,961 +0.27(+8.68%)
Mar 03, 2020 3.450 3.530 3.100 3.110 2,636,067 -0.11(-3.42%)
Mar 02, 2020 3.160 3.220 3.000 3.220 2,457,915 +0.12(+3.87%)
Feb 28, 2020 2.880 3.100 2.850 3.100 2,111,100 +0.10(+3.33%)
Feb 27, 2020 3.150 3.150 2.915 3.000 3,161,786 -0.21(-6.54%)
Feb 26, 2020 3.310 3.325 3.190 3.210 1,276,993 -0.12(-3.60%)
Feb 25, 2020 3.430 3.460 3.260 3.330 1,208,588 -0.07(-2.06%)
Feb 24, 2020 3.460 3.490 3.370 3.400 1,268,218 -0.13(-3.68%)
Feb 21, 2020 3.510 3.550 3.450 3.530 983,800 +0.03(+0.86%)
Feb 20, 2020 3.540 3.550 3.410 3.500 1,474,438 -0.03(-0.85%)
Feb 19, 2020 3.530 3.590 3.410 3.530 1,273,923 +0.01(+0.28%)
Feb 18, 2020 3.590 3.650 3.490 3.520 979,708 -0.05(-1.40%)
Feb 14, 2020 3.550 3.600 3.450 3.570 2,299,500 -0.01(-0.28%)
Feb 13, 2020 3.690 3.700 3.530 3.580 1,246,560 -0.12(-3.24%)
Feb 12, 2020 3.680 3.710 3.630 3.700 833,467 +0.02(+0.54%)
Feb 11, 2020 3.730 3.800 3.640 3.680 736,473 -0.01(-0.27%)
Feb 10, 2020 3.680 3.740 3.630 3.690 842,928 +0.04(+1.10%)
Feb 07, 2020 3.790 3.810 3.640 3.650 693,600 -0.15(-3.95%)
Feb 06, 2020 3.880 3.940 3.720 3.800 1,137,676 -0.04(-1.04%)
Feb 05, 2020 3.710 3.930 3.710 3.840 1,567,146 +0.15(+4.07%)
Feb 04, 2020 3.650 3.710 3.620 3.690 2,088,042 +0.07(+1.93%)
Feb 03, 2020 3.690 3.770 3.620 3.620 1,141,510 -0.05(-1.36%)
Jan 31, 2020 3.770 3.820 3.630 3.670 958,200 -0.12(-3.17%)
Jan 30, 2020 3.810 3.850 3.660 3.790 1,290,777 -0.01(-0.26%)
Jan 29, 2020 3.920 3.960 3.760 3.800 2,266,662 -0.11(-2.81%)
Jan 28, 2020 4.040 4.050 3.900 3.910 1,182,312 -0.11(-2.74%)
Jan 27, 2020 4.000 4.150 3.970 4.020 1,602,864 +0.03(+0.88%)
Jan 24, 2020 4.100 4.110 3.920 3.985 1,815,900 -0.13(-3.04%)
Jan 23, 2020 4.240 4.240 4.095 4.110 1,242,062 -0.13(-3.07%)
Jan 22, 2020 4.220 4.320 4.210 4.240 879,689 +0.05(+1.19%)
Jan 21, 2020 4.250 4.290 4.150 4.190 1,607,500 -0.05(-1.18%)
Jan 17, 2020 4.470 4.470 4.240 4.240 1,422,600 -0.20(-4.50%)
Jan 16, 2020 4.530 4.580 4.440 4.440 697,994 -0.05(-1.11%)
Jan 15, 2020 4.500 4.570 4.470 4.490 998,619 -0.05(-1.10%)
Jan 14, 2020 4.450 4.580 4.400 4.540 1,632,917 +0.11(+2.48%)
Jan 13, 2020 4.510 4.590 4.330 4.430 1,576,347 -0.03(-0.67%)
Jan 10, 2020 4.380 4.590 4.380 4.460 2,206,600 +0.08(+1.83%)
Jan 09, 2020 4.300 4.410 4.235 4.380 1,708,039 +0.11(+2.58%)
Jan 08, 2020 4.170 4.310 4.170 4.270 1,415,947 +0.07(+1.67%)
Jan 07, 2020 4.260 4.290 4.180 4.200 1,004,376 -0.08(-1.87%)
Jan 06, 2020 4.230 4.300 4.140 4.280 1,355,662 +0.02(+0.47%)
Jan 03, 2020 4.270 4.315 4.160 4.260 981,900 +0.00(+0.00%)
Jan 02, 2020 4.610 4.650 4.150 4.260 3,975,468 -0.44(-9.36%)
Dec 31, 2019 4.650 4.730 4.620 4.700 642,100 +0.05(+1.08%)
Dec 30, 2019 4.710 4.725 4.620 4.650 718,344 -0.06(-1.27%)
Dec 27, 2019 4.750 4.790 4.660 4.710 898,600 -0.05(-1.05%)
Dec 26, 2019 4.850 4.860 4.750 4.760 599,196 -0.09(-1.86%)
Dec 24, 2019 4.790 4.870 4.760 4.850 435,100 +0.07(+1.46%)
Dec 23, 2019 4.700 4.840 4.630 4.780 1,012,677 +0.05(+1.06%)
Dec 20, 2019 4.800 4.810 4.710 4.730 1,175,800 -0.07(-1.46%)
Dec 19, 2019 4.860 4.870 4.770 4.800 809,851 -0.06(-1.23%)
Dec 18, 2019 4.740 4.900 4.710 4.860 1,178,122 +0.15(+3.18%)
Dec 17, 2019 4.670 4.730 4.634 4.710 798,939 +0.04(+0.86%)
Dec 16, 2019 4.660 4.730 4.550 4.670 897,619 +0.00(+0.00%)
Dec 13, 2019 4.720 4.750 4.590 4.670 1,229,400 -0.05(-1.06%)
Dec 12, 2019 4.760 4.800 4.660 4.720 1,265,971 -0.04(-0.84%)
Dec 11, 2019 4.850 4.861 4.730 4.760 716,624 -0.10(-2.06%)
Dec 10, 2019 4.740 4.880 4.700 4.860 1,473,097 +0.14(+2.97%)
Dec 09, 2019 4.810 4.860 4.530 4.720 2,878,090 -0.17(-3.48%)
Dec 06, 2019 4.860 5.000 4.850 4.890 1,125,900 +0.07(+1.45%)
Dec 05, 2019 4.890 4.920 4.780 4.820 1,303,342 -0.07(-1.43%)
Dec 04, 2019 5.090 5.110 4.830 4.890 1,899,971 -0.17(-3.36%)
Dec 03, 2019 4.950 5.130 4.870 5.060 2,339,334 +0.11(+2.22%)
Dec 02, 2019 4.800 5.010 4.780 4.950 2,804,330 +0.22(+4.65%)
Nov 29, 2019 4.750 4.830 4.720 4.730 720,300 -0.04(-0.84%)
Nov 27, 2019 4.640 4.830 4.624 4.770 1,785,900 +0.15(+3.25%)
Nov 26, 2019 4.790 4.790 4.400 4.620 3,978,118 -0.19(-3.95%)
Nov 25, 2019 4.950 5.060 4.725 4.810 3,302,822 -0.08(-1.64%)
Nov 22, 2019 4.800 4.990 4.740 4.890 2,257,900 +0.10(+2.09%)
Nov 21, 2019 4.650 4.800 4.590 4.790 2,348,255 +0.17(+3.57%)
Nov 20, 2019 4.440 4.735 4.420 4.625 3,436,009 +0.18(+4.17%)
Nov 19, 2019 4.360 4.530 4.300 4.440 4,277,616 +0.14(+3.26%)
Nov 18, 2019 4.160 4.330 4.160 4.300 2,656,251 +0.14(+3.37%)
Nov 15, 2019 4.100 4.220 4.090 4.160 2,682,900 +0.10(+2.46%)
Nov 14, 2019 4.060 4.190 4.050 4.060 3,909,381 +0.02(+0.50%)
Nov 13, 2019 3.900 4.200 3.890 4.040 9,336,448 +0.14(+3.59%)
Nov 12, 2019 3.760 4.000 3.757 3.900 3,576,471 +0.13(+3.45%)
Nov 11, 2019 3.640 3.780 3.630 3.770 2,984,898 +0.13(+3.57%)
Nov 08, 2019 3.680 3.730 3.635 3.640 3,598,100 -0.04(-1.09%)
Nov 07, 2019 3.750 3.800 3.650 3.680 3,033,136 -0.06(-1.60%)
Nov 06, 2019 3.770 3.850 3.640 3.740 3,762,825 +0.05(+1.36%)
Nov 05, 2019 3.630 3.790 3.530 3.690 3,347,659 +0.28(+8.21%)
Nov 04, 2019 3.400 3.450 3.350 3.410 1,122,940 +0.01(+0.29%)
Nov 01, 2019 3.380 3.400 3.250 3.400 1,164,100 +0.04(+1.19%)
Oct 31, 2019 3.400 3.410 3.220 3.360 1,189,563 -0.04(-1.18%)
Oct 30, 2019 3.300 3.450 3.270 3.400 1,259,624 -0.09(-2.58%)
Oct 29, 2019 3.600 3.600 3.480 3.490 963,918 -0.10(-2.79%)
Oct 28, 2019 3.470 3.620 3.470 3.590 612,698 +0.09(+2.57%)
Oct 25, 2019 3.420 3.550 3.390 3.500 757,600 +0.07(+2.04%)
Oct 24, 2019 3.460 3.460 3.410 3.430 260,994 -0.02(-0.58%)
Oct 23, 2019 3.410 3.460 3.380 3.450 475,009 +0.02(+0.58%)
Oct 22, 2019 3.460 3.490 3.420 3.430 632,182 -0.03(-0.87%)
Oct 21, 2019 3.470 3.525 3.440 3.460 663,041 +0.00(+0.00%)
Oct 18, 2019 3.430 3.480 3.410 3.460 468,800 +0.00(+0.00%)
Oct 17, 2019 3.440 3.500 3.429 3.460 674,177 +0.04(+1.17%)
Oct 16, 2019 3.360 3.460 3.360 3.420 619,578 +0.06(+1.79%)
Oct 15, 2019 3.280 3.390 3.273 3.360 535,718 +0.08(+2.44%)
Oct 14, 2019 3.270 3.290 3.210 3.280 660,063 -0.01(-0.30%)
Oct 11, 2019 3.260 3.350 3.260 3.290 564,700 +0.03(+0.92%)
Oct 10, 2019 3.250 3.290 3.180 3.260 642,321 +0.02(+0.62%)
Oct 09, 2019 3.290 3.330 3.190 3.240 1,070,566 -0.06(-1.82%)
Oct 08, 2019 3.270 3.390 3.230 3.300 587,874 +0.00(+0.00%)
Oct 07, 2019 3.350 3.380 3.300 3.300 458,650 -0.06(-1.79%)
Oct 04, 2019 3.340 3.390 3.290 3.360 329,300 +0.01(+0.30%)
Oct 03, 2019 3.360 3.380 3.290 3.350 541,534 -0.02(-0.59%)
Oct 02, 2019 3.310 3.380 3.250 3.370 848,708 +0.06(+1.81%)
Oct 01, 2019 3.350 3.440 3.280 3.310 855,652 -0.04(-1.05%)
Sep 30, 2019 3.450 3.480 3.330 3.345 877,622 -0.10(-3.04%)
Sep 27, 2019 3.520 3.540 3.390 3.450 1,078,900 -0.06(-1.71%)
Sep 26, 2019 3.600 3.630 3.490 3.510 602,543 -0.09(-2.50%)
Sep 25, 2019 3.580 3.670 3.570 3.600 682,074 +0.02(+0.56%)
Sep 24, 2019 3.590 3.600 3.520 3.580 566,085 +0.00(+0.00%)
Sep 23, 2019 3.510 3.650 3.510 3.580 620,035 +0.03(+0.85%)
Sep 20, 2019 3.600 3.660 3.490 3.550 1,373,200 -0.07(-1.93%)
Sep 19, 2019 3.650 3.790 3.550 3.620 1,226,872 -0.02(-0.55%)
Sep 18, 2019 3.630 3.660 3.600 3.640 634,944 +0.02(+0.55%)
Sep 17, 2019 3.570 3.670 3.520 3.620 614,126 +0.03(+0.84%)
Sep 16, 2019 3.580 3.670 3.560 3.590 917,937 +0.00(+0.00%)
Sep 13, 2019 3.500 3.630 3.480 3.590 1,174,900 +0.11(+3.16%)
Sep 12, 2019 3.380 3.490 3.330 3.480 906,815 +0.12(+3.57%)
Sep 11, 2019 3.370 3.430 3.330 3.360 1,140,494 +0.01(+0.30%)
Sep 10, 2019 3.210 3.360 3.170 3.350 1,354,133 +0.14(+4.36%)
Sep 09, 2019 3.220 3.260 3.170 3.210 733,044 -0.01(-0.31%)
Sep 06, 2019 3.220 3.270 3.199 3.220 570,700 +0.00(+0.00%)
Sep 05, 2019 3.190 3.250 3.150 3.220 537,237 +0.07(+2.22%)
Sep 04, 2019 3.190 3.200 3.060 3.150 734,466 +0.01(+0.32%)
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.