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

Seres Therapeutics Inc (NQ: MCRB )

0.8250 +0.0823 (+11.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2018 8.780 8.780 8.780 0 +0.31(+3.66%)
Aug 30, 2018 8.610 8.795 8.400 8.470 86,540 -0.14(-1.63%)
Aug 29, 2018 8.080 8.700 7.992 8.610 150,178 +0.50(+6.17%)
Aug 28, 2018 8.210 8.210 7.920 8.110 86,068 -0.01(-0.12%)
Aug 27, 2018 8.240 8.370 8.100 8.120 59,016 -0.11(-1.34%)
Aug 24, 2018 8.170 8.380 7.780 8.230 81,400 +0.05(+0.61%)
Aug 23, 2018 8.430 8.670 8.130 8.180 69,800 -0.22(-2.62%)
Aug 22, 2018 8.200 8.440 8.040 8.400 98,701 +0.22(+2.69%)
Aug 21, 2018 7.840 8.286 7.830 8.180 81,583 +0.37(+4.74%)
Aug 20, 2018 8.100 8.100 7.690 7.810 66,057 -0.25(-3.10%)
Aug 17, 2018 8.060 8.140 7.890 8.060 49,600 +0.02(+0.25%)
Aug 16, 2018 7.750 8.190 7.620 8.040 113,816 +0.31(+4.01%)
Aug 15, 2018 7.800 7.800 7.250 7.730 154,765 -0.39(-4.80%)
Aug 14, 2018 8.000 8.170 7.900 8.120 76,310 +0.12(+1.50%)
Aug 13, 2018 7.880 8.040 7.800 8.000 74,355 +0.07(+0.88%)
Aug 10, 2018 8.070 8.080 7.730 7.930 62,100 -0.16(-1.98%)
Aug 09, 2018 8.100 8.240 8.000 8.090 63,034 -0.01(-0.12%)
Aug 08, 2018 7.610 8.110 7.600 8.100 88,227 +0.46(+6.02%)
Aug 07, 2018 7.450 7.690 7.450 7.640 50,072 +0.21(+2.83%)
Aug 06, 2018 7.570 7.670 7.260 7.430 92,960 -0.12(-1.59%)
Aug 03, 2018 6.880 7.900 6.880 7.550 155,800 +0.14(+1.89%)
Aug 02, 2018 7.280 7.770 7.211 7.410 92,590 -0.02(-0.27%)
Aug 01, 2018 7.540 7.650 7.254 7.430 69,472 -0.14(-1.85%)
Jul 31, 2018 7.340 7.640 7.300 7.570 41,856 +0.24(+3.27%)
Jul 30, 2018 7.410 7.600 7.280 7.330 75,310 -0.06(-0.81%)
Jul 27, 2018 8.130 8.130 7.330 7.390 120,000 -0.71(-8.77%)
Jul 26, 2018 7.940 8.130 7.820 8.100 46,846 +0.16(+2.02%)
Jul 25, 2018 7.780 7.980 7.700 7.940 81,908 +0.15(+1.93%)
Jul 24, 2018 8.110 8.110 7.610 7.790 67,486 -0.22(-2.75%)
Jul 23, 2018 8.080 8.170 7.910 8.010 66,936 -0.11(-1.35%)
Jul 20, 2018 8.210 8.350 8.080 8.120 49,233 -0.15(-1.81%)
Jul 19, 2018 7.950 8.440 7.860 8.270 107,966 +0.31(+3.89%)
Jul 18, 2018 7.990 8.235 7.590 7.960 97,914 -0.04(-0.50%)
Jul 17, 2018 8.000 8.170 7.857 8.000 60,950 -0.03(-0.37%)
Jul 16, 2018 8.820 8.820 7.820 8.030 235,350 -0.72(-8.23%)
Jul 13, 2018 8.810 8.825 8.650 8.750 68,828 -0.06(-0.68%)
Jul 12, 2018 8.790 8.890 8.590 8.810 83,344 +0.12(+1.38%)
Jul 11, 2018 8.930 9.070 8.600 8.690 96,571 -0.27(-3.01%)
Jul 10, 2018 9.230 9.320 8.920 8.960 89,933 -0.27(-2.93%)
Jul 09, 2018 9.250 9.300 8.940 9.230 81,602 +0.02(+0.22%)
Jul 06, 2018 8.960 9.230 8.890 9.210 204,790 +0.29(+3.25%)
Jul 05, 2018 9.000 9.000 8.580 8.920 66,166 +0.09(+1.02%)
Jul 03, 2018 8.830 8.830 8.830 0 +0.29(+3.40%)
Jul 02, 2018 8.600 8.600 8.150 8.540 184,429 -0.06(-0.70%)
Jun 29, 2018 9.240 9.240 8.560 8.600 122,367 -0.60(-6.52%)
Jun 28, 2018 9.120 9.320 8.900 9.200 165,972 +0.19(+2.11%)
Jun 27, 2018 9.080 9.170 8.880 9.010 147,381 -0.08(-0.88%)
Jun 26, 2018 9.300 9.365 8.900 9.090 161,886 -0.16(-1.73%)
Jun 25, 2018 9.500 9.560 9.080 9.250 191,002 -0.26(-2.73%)
Jun 22, 2018 9.110 9.750 8.980 9.510 597,401 +0.47(+5.20%)
Jun 21, 2018 9.550 9.556 8.900 9.040 220,691 -0.51(-5.34%)
Jun 20, 2018 8.960 9.620 8.850 9.550 319,260 +0.67(+7.55%)
Jun 19, 2018 8.700 8.940 8.650 8.880 159,273 +0.14(+1.60%)
Jun 18, 2018 8.470 8.760 8.270 8.740 157,313 +0.24(+2.82%)
Jun 15, 2018 8.610 8.380 8.500 399,172 -0.11(-1.28%)
Jun 14, 2018 8.580 8.700 8.410 8.610 161,227 +0.10(+1.18%)
Jun 13, 2018 8.770 8.770 8.440 8.510 158,362 -0.26(-2.96%)
Jun 12, 2018 8.610 8.880 8.500 8.770 115,140 +0.19(+2.21%)
Jun 11, 2018 8.300 8.660 8.090 8.580 145,293 +0.28(+3.37%)
Jun 08, 2018 8.440 8.533 8.280 8.300 85,422 -0.16(-1.89%)
Jun 07, 2018 8.650 8.652 8.330 8.460 108,066 -0.21(-2.42%)
Jun 06, 2018 8.420 8.730 8.150 8.670 246,089 +0.25(+2.97%)
Jun 05, 2018 7.590 8.450 7.590 8.420 426,947 +0.83(+10.94%)
Jun 04, 2018 8.000 8.140 7.500 7.590 208,755 -0.37(-4.65%)
Jun 01, 2018 8.120 8.220 7.950 7.960 130,677 -0.09(-1.12%)
May 31, 2018 8.250 8.360 7.960 8.050 90,940 -0.15(-1.83%)
May 30, 2018 8.240 8.460 8.140 8.200 138,580 +0.04(+0.49%)
May 29, 2018 8.340 8.410 7.970 8.160 109,934 -0.19(-2.28%)
May 25, 2018 8.350 8.350 8.350 0 +0.30(+3.73%)
May 24, 2018 8.130 8.215 8.000 8.050 72,319 -0.06(-0.74%)
May 23, 2018 7.970 8.235 7.970 8.110 163,363 +0.13(+1.63%)
May 22, 2018 7.540 8.160 7.540 7.980 125,887 +0.46(+6.12%)
May 21, 2018 7.950 7.960 7.500 7.520 150,080 -0.25(-3.22%)
May 18, 2018 8.390 8.400 7.760 7.770 159,970 -0.58(-6.95%)
May 17, 2018 8.830 8.900 8.340 8.350 503,763 -0.46(-5.22%)
May 16, 2018 8.160 8.960 8.150 8.810 369,580 +0.66(+8.10%)
May 15, 2018 8.250 8.250 7.860 8.150 135,329 -0.12(-1.45%)
May 14, 2018 8.370 8.690 8.210 8.270 141,943 -0.05(-0.60%)
May 11, 2018 8.200 8.360 8.010 8.320 130,734 +0.11(+1.34%)
May 10, 2018 8.240 8.569 8.130 8.210 95,480 +0.03(+0.37%)
May 09, 2018 9.000 9.010 8.130 8.180 138,911 -0.09(-1.09%)
May 08, 2018 8.190 8.310 8.040 8.270 76,334 +0.09(+1.10%)
May 07, 2018 8.060 8.330 7.990 8.180 57,675 +0.16(+2.00%)
May 04, 2018 8.000 8.100 7.921 8.020 49,854 +0.01(+0.12%)
May 03, 2018 7.920 8.130 7.769 8.010 72,190 +0.08(+1.01%)
May 02, 2018 7.780 8.060 7.770 7.930 49,490 +0.13(+1.67%)
May 01, 2018 7.690 7.840 7.500 7.800 65,425 +0.13(+1.69%)
Apr 30, 2018 8.060 8.090 7.630 7.670 59,891 -0.30(-3.76%)
Apr 27, 2018 7.750 8.140 7.750 7.970 123,327 +0.27(+3.51%)
Apr 26, 2018 7.570 7.880 7.540 7.700 130,305 +0.15(+1.99%)
Apr 25, 2018 7.900 7.980 7.470 7.550 98,928 -0.15(-1.95%)
Apr 24, 2018 7.640 7.800 7.470 7.700 80,415 +0.09(+1.18%)
Apr 23, 2018 7.750 7.960 7.470 7.610 80,841 -0.12(-1.55%)
Apr 20, 2018 7.900 8.050 7.650 7.730 74,799 -0.17(-2.15%)
Apr 19, 2018 8.350 8.400 7.780 7.900 94,722 -0.50(-5.95%)
Apr 18, 2018 8.470 8.620 8.330 8.400 126,146 -0.03(-0.36%)
Apr 17, 2018 7.720 8.470 7.510 8.430 294,277 +0.76(+9.91%)
Apr 16, 2018 7.710 7.950 7.560 7.670 105,560 +0.03(+0.39%)
Apr 13, 2018 7.920 7.920 7.400 7.640 168,951 -0.26(-3.29%)
Apr 12, 2018 7.760 7.960 7.720 7.900 125,531 +0.19(+2.46%)
Apr 11, 2018 7.380 7.710 7.355 7.710 124,614 +0.31(+4.19%)
Apr 10, 2018 7.230 7.590 7.200 7.400 148,712 +0.29(+4.08%)
Apr 09, 2018 7.150 7.360 6.960 7.110 207,782 -0.05(-0.70%)
Apr 06, 2018 7.460 7.600 7.150 7.160 129,877 -0.40(-5.29%)
Apr 05, 2018 7.770 7.925 7.330 7.560 125,247 -0.17(-2.20%)
Apr 04, 2018 7.250 7.780 7.136 7.730 88,817 +0.33(+4.46%)
Apr 03, 2018 7.020 7.440 6.920 7.400 116,994 +0.49(+7.09%)
Apr 02, 2018 7.350 7.401 6.650 6.910 183,285 -0.43(-5.86%)
Mar 29, 2018 7.340 7.340 7.340 0 -0.08(-1.08%)
Mar 28, 2018 7.880 8.130 7.400 7.420 166,398 -0.42(-5.36%)
Mar 27, 2018 8.130 8.320 7.780 7.840 403,631 -0.33(-4.04%)
Mar 26, 2018 8.370 8.420 7.910 8.170 126,894 -0.03(-0.37%)
Mar 23, 2018 8.620 8.720 8.200 8.200 105,912 -0.40(-4.65%)
Mar 22, 2018 8.830 9.030 8.530 8.600 140,861 -0.26(-2.93%)
Mar 21, 2018 8.760 8.970 8.680 8.860 79,635 +0.13(+1.49%)
Mar 20, 2018 8.940 9.040 8.670 8.730 85,615 -0.18(-2.02%)
Mar 19, 2018 9.030 9.120 8.840 8.910 137,142 -0.07(-0.78%)
Mar 16, 2018 8.940 9.140 8.840 8.980 201,418 +0.02(+0.22%)
Mar 15, 2018 9.090 9.195 8.729 8.960 152,225 -0.06(-0.67%)
Mar 14, 2018 9.150 9.170 8.900 9.020 205,202 -0.12(-1.31%)
Mar 13, 2018 9.300 9.340 9.070 9.140 215,897 -0.07(-0.76%)
Mar 12, 2018 9.410 9.440 9.060 9.210 213,855 -0.14(-1.50%)
Mar 09, 2018 9.720 9.740 9.040 9.350 268,926 -0.39(-4.00%)
Mar 08, 2018 9.690 10.02 9.400 9.740 206,018 +0.00(+0.00%)
Mar 07, 2018 9.490 9.900 9.490 9.740 164,418 +0.19(+1.99%)
Mar 06, 2018 9.840 9.920 9.415 9.550 181,381 -0.30(-3.05%)
Mar 05, 2018 9.880 10.05 9.880 9.850 112,434 -0.05(-0.51%)
Mar 02, 2018 9.430 10.32 9.430 9.900 159,538 +0.36(+3.77%)
Mar 01, 2018 9.500 9.680 9.310 9.540 79,633 +0.04(+0.42%)
Feb 28, 2018 9.850 9.970 9.500 9.500 75,930 -0.36(-3.65%)
Feb 27, 2018 10.05 10.22 9.840 9.860 55,364 -0.22(-2.18%)
Feb 26, 2018 9.940 10.22 9.590 10.08 312,005 +0.27(+2.75%)
Feb 23, 2018 9.740 9.940 9.510 9.810 94,000 +0.15(+1.55%)
Feb 22, 2018 9.570 9.850 9.550 9.660 226,119 +0.15(+1.58%)
Feb 21, 2018 9.700 9.880 9.390 9.510 152,605 +0.08(+0.85%)
Feb 20, 2018 9.340 9.636 9.218 9.430 87,286 +0.01(+0.11%)
Feb 16, 2018 9.420 9.420 9.420 0 +0.18(+1.95%)
Feb 15, 2018 8.910 9.270 8.910 9.240 110,269 +0.37(+4.17%)
Feb 14, 2018 8.560 9.000 8.520 8.870 89,953 +0.24(+2.78%)
Feb 13, 2018 8.590 8.660 8.330 8.630 142,068 -0.05(-0.58%)
Feb 12, 2018 8.830 8.830 8.400 8.680 260,129 +0.23(+2.72%)
Feb 09, 2018 8.750 8.750 7.900 8.450 306,044 -0.13(-1.52%)
Feb 08, 2018 9.390 8.540 8.580 169,945 -0.50(-5.51%)
Feb 07, 2018 8.710 9.140 8.600 9.080 151,838 +0.38(+4.37%)
Feb 06, 2018 8.750 9.060 8.600 8.700 207,743 -0.45(-4.92%)
Feb 05, 2018 9.420 9.510 8.920 9.150 167,226 -0.31(-3.28%)
Feb 02, 2018 9.910 9.961 9.450 9.460 159,894 -0.51(-5.12%)
Feb 01, 2018 10.10 10.20 10.00 9.970 126,177 -0.13(-1.29%)
Jan 31, 2018 10.57 10.57 9.900 10.10 193,131 -0.32(-3.07%)
Jan 30, 2018 10.82 10.93 10.37 10.42 102,702 -0.53(-4.84%)
Jan 29, 2018 10.97 11.05 10.72 10.95 109,110 -0.07(-0.64%)
Jan 26, 2018 11.15 11.22 10.95 11.02 59,394 -0.03(-0.27%)
Jan 25, 2018 11.03 11.19 10.87 11.05 89,998 +0.09(+0.82%)
Jan 24, 2018 11.21 11.35 10.81 10.96 98,784 -0.20(-1.79%)
Jan 23, 2018 10.86 11.20 10.77 11.16 143,716 +0.35(+3.24%)
Jan 22, 2018 10.59 10.89 10.52 10.81 162,469 +0.24(+2.27%)
Jan 19, 2018 10.22 10.57 10.11 10.57 78,204 +0.32(+3.12%)
Jan 18, 2018 10.23 10.28 9.910 10.25 48,236 +0.05(+0.49%)
Jan 17, 2018 10.20 10.24 9.830 10.20 116,783 +0.11(+1.09%)
Jan 16, 2018 10.64 10.77 10.02 10.09 145,305 -0.43(-4.09%)
Jan 12, 2018 10.52 10.52 10.52 0 -0.11(-1.03%)
Jan 11, 2018 10.46 10.72 10.45 10.63 102,599 +0.15(+1.43%)
Jan 10, 2018 10.05 10.54 9.940 10.48 164,672 +0.46(+4.59%)
Jan 09, 2018 10.22 10.28 9.950 10.02 142,121 -0.22(-2.15%)
Jan 08, 2018 10.60 10.60 10.20 10.24 127,735 -0.37(-3.49%)
Jan 05, 2018 10.67 10.96 10.55 10.61 136,326 +0.01(+0.09%)
Jan 04, 2018 10.89 10.99 10.42 10.60 200,782 -0.19(-1.76%)
Jan 03, 2018 10.58 10.95 10.43 10.79 156,155 +0.24(+2.27%)
Jan 02, 2018 10.22 10.37 10.02 10.55 327,280 +0.41(+4.04%)
Dec 29, 2017 10.14 10.14 10.14 0 -0.17(-1.65%)
Dec 28, 2017 10.21 10.36 10.14 10.31 61,083 +0.10(+0.98%)
Dec 27, 2017 10.22 10.45 10.13 10.21 115,004 -0.04(-0.39%)
Dec 26, 2017 10.14 10.49 10.08 10.25 149,112 +0.10(+0.99%)
Dec 22, 2017 10.22 10.22 10.05 10.15 97,169 +0.02(+0.20%)
Dec 21, 2017 10.46 10.48 10.11 10.13 132,434 -0.34(-3.25%)
Dec 20, 2017 10.14 10.57 10.14 10.47 269,793 +0.33(+3.25%)
Dec 19, 2017 10.24 10.38 10.08 10.14 251,824 -0.06(-0.59%)
Dec 18, 2017 10.03 10.30 9.870 10.20 288,360 +0.25(+2.51%)
Dec 15, 2017 9.900 10.20 9.720 9.950 361,665 +0.11(+1.12%)
Dec 14, 2017 10.13 10.13 9.670 9.840 394,282 -0.24(-2.38%)
Dec 13, 2017 9.900 10.17 9.900 10.08 191,206 +0.23(+2.34%)
Dec 12, 2017 10.20 10.27 9.840 9.850 186,931 -0.34(-3.34%)
Dec 11, 2017 10.23 10.30 10.03 10.19 111,169 -0.01(-0.10%)
Dec 08, 2017 10.01 10.32 10.01 10.20 143,307 +0.14(+1.39%)
Dec 07, 2017 9.840 10.11 9.605 10.06 109,202 +0.27(+2.76%)
Dec 06, 2017 9.920 9.920 9.520 9.790 101,424 -0.08(-0.81%)
Dec 05, 2017 9.940 10.26 9.850 9.870 111,289 -0.03(-0.30%)
Dec 04, 2017 10.60 10.60 9.800 9.900 224,849 -0.65(-6.16%)
Dec 01, 2017 10.56 10.66 10.30 10.55 127,114 +0.05(+0.48%)
Nov 30, 2017 10.30 10.70 10.28 10.50 409,454 +0.26(+2.54%)
Nov 29, 2017 10.34 10.42 10.14 10.24 117,073 -0.12(-1.16%)
Nov 28, 2017 10.47 10.47 10.02 10.36 196,845 -0.02(-0.19%)
Nov 27, 2017 9.580 10.53 9.580 10.38 220,376 +0.84(+8.81%)
Nov 24, 2017 9.400 9.620 9.400 9.540 42,958 +0.13(+1.38%)
Nov 22, 2017 9.400 9.590 9.320 9.410 128,120 +0.01(+0.11%)
Nov 21, 2017 9.490 9.560 9.290 9.400 122,549 +0.02(+0.21%)
Nov 20, 2017 9.360 9.600 9.210 9.380 99,110 -0.03(-0.32%)
Nov 17, 2017 9.400 9.620 9.100 9.410 185,507 +0.09(+0.97%)
Nov 16, 2017 9.230 9.645 9.150 9.320 188,670 +0.17(+1.86%)
Nov 15, 2017 9.580 9.580 9.150 9.150 182,686 -0.37(-3.89%)
Nov 14, 2017 9.700 9.880 9.290 9.520 246,969 -0.14(-1.45%)
Nov 13, 2017 10.35 10.35 9.600 9.660 197,703 -0.68(-6.58%)
Nov 10, 2017 10.00 10.49 9.831 10.34 191,415 +0.37(+3.71%)
Nov 09, 2017 10.52 10.52 9.890 9.970 357,955 -0.01(-0.10%)
Nov 08, 2017 10.20 10.75 9.800 9.980 458,679 +0.40(+4.18%)
Nov 07, 2017 9.970 10.01 9.530 9.580 147,641 -0.40(-4.01%)
Nov 06, 2017 9.960 10.08 9.850 9.980 80,378 +0.01(+0.10%)
Nov 03, 2017 9.690 9.980 9.613 9.970 132,787 +0.33(+3.42%)
Nov 02, 2017 9.630 9.738 9.400 9.640 208,488 -0.04(-0.41%)
Nov 01, 2017 10.07 10.27 9.690 9.680 164,036 -0.36(-3.59%)
Oct 31, 2017 9.960 10.11 9.800 10.04 150,622 +0.06(+0.60%)
Oct 30, 2017 9.780 10.17 9.760 9.980 159,473 +0.23(+2.36%)
Oct 27, 2017 9.800 9.940 9.610 9.750 152,681 -0.04(-0.41%)
Oct 26, 2017 9.970 10.23 9.640 9.790 398,479 -0.22(-2.20%)
Oct 25, 2017 10.32 10.46 9.850 10.01 328,192 -0.36(-3.47%)
Oct 24, 2017 9.900 10.55 9.880 10.37 286,566 +0.42(+4.22%)
Oct 23, 2017 10.00 10.09 9.760 9.950 341,184 -0.03(-0.30%)
Oct 20, 2017 10.38 10.53 9.880 9.980 283,606 -0.32(-3.11%)
Oct 19, 2017 10.45 10.61 10.12 10.30 237,661 -0.15(-1.44%)
Oct 18, 2017 10.89 11.01 10.42 10.45 122,071 -0.48(-4.39%)
Oct 17, 2017 10.72 11.13 10.72 10.93 183,330 +0.12(+1.11%)
Oct 16, 2017 10.88 11.36 10.72 10.81 160,389 -0.18(-1.64%)
Oct 13, 2017 11.30 11.43 10.80 10.99 361,110 +0.12(+1.10%)
Oct 12, 2017 11.01 11.19 10.61 10.87 170,455 -0.10(-0.91%)
Oct 11, 2017 11.43 11.64 10.93 10.97 249,491 -0.53(-4.61%)
Oct 10, 2017 11.45 11.81 11.42 11.50 179,835 -0.03(-0.26%)
Oct 09, 2017 11.83 12.16 11.50 11.53 235,326 -0.39(-3.27%)
Oct 06, 2017 12.28 12.49 11.82 11.92 245,145 -0.08(-0.67%)
Oct 05, 2017 12.35 12.73 11.88 12.00 278,859 -0.41(-3.30%)
Oct 04, 2017 12.78 12.82 12.33 12.41 321,073 -0.23(-1.82%)
Oct 03, 2017 12.37 13.04 12.11 12.64 651,350 +0.34(+2.76%)
Oct 02, 2017 14.22 15.40 12.18 12.30 1,710,050 -3.74(-23.32%)
Sep 29, 2017 16.59 16.60 16.01 16.04 245,752 -0.46(-2.79%)
Sep 28, 2017 16.63 16.91 16.43 16.50 285,390 -0.10(-0.60%)
Sep 27, 2017 16.79 17.08 16.45 16.60 150,212 +0.00(+0.00%)
Sep 26, 2017 16.97 17.40 16.52 16.60 121,992 -0.25(-1.48%)
Sep 25, 2017 16.82 17.36 16.66 16.85 287,626 +0.10(+0.60%)
Sep 22, 2017 16.77 17.42 16.60 16.75 178,614 -0.02(-0.12%)
Sep 21, 2017 15.99 17.17 15.96 16.77 263,539 +0.68(+4.23%)
Sep 20, 2017 15.03 16.60 15.03 16.09 289,706 +1.07(+7.12%)
Sep 19, 2017 15.16 15.33 14.85 15.02 102,138 -0.14(-0.92%)
Sep 18, 2017 14.66 15.19 14.55 15.16 134,971 +0.49(+3.34%)
Sep 15, 2017 14.37 14.69 14.11 14.67 213,661 +0.33(+2.30%)
Sep 14, 2017 13.71 14.45 13.32 14.34 168,612 +0.34(+2.43%)
Sep 13, 2017 14.49 14.83 13.94 14.00 119,965 -0.50(-3.45%)
Sep 12, 2017 14.87 15.41 14.25 14.50 178,822 -0.30(-2.03%)
Sep 11, 2017 14.49 14.83 14.35 14.80 147,798 +0.44(+3.06%)
Sep 08, 2017 14.24 14.44 14.07 14.36 112,652 +0.13(+0.91%)
Sep 07, 2017 14.24 14.60 14.08 14.23 131,907 -0.08(-0.56%)
Sep 06, 2017 14.03 14.73 13.56 14.31 283,811 +0.34(+2.43%)
Sep 05, 2017 13.86 14.07 13.58 13.97 133,590 +0.11(+0.79%)
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.