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, 2020 25.24 27.23 25.17 26.49 1,553,126 +2.01(+8.21%)
Aug 28, 2020 24.67 25.18 24.13 24.48 490,300 -0.22(-0.89%)
Aug 27, 2020 24.60 25.37 24.05 24.70 659,003 +0.12(+0.49%)
Aug 26, 2020 24.59 24.88 23.71 24.58 957,681 +0.06(+0.24%)
Aug 25, 2020 22.70 25.36 22.66 24.52 1,549,174 +1.51(+6.56%)
Aug 24, 2020 24.59 24.89 22.26 23.01 1,963,854 -1.57(-6.39%)
Aug 21, 2020 25.24 26.41 24.15 24.58 1,378,800 -0.61(-2.42%)
Aug 20, 2020 24.89 25.82 24.60 25.19 1,149,850 +0.19(+0.76%)
Aug 19, 2020 24.05 27.78 23.84 25.00 1,767,399 +0.74(+3.05%)
Aug 18, 2020 27.01 27.43 24.23 24.26 1,857,112 -1.90(-7.26%)
Aug 17, 2020 26.29 27.00 25.50 26.16 1,903,493 -1.10(-4.04%)
Aug 14, 2020 27.50 29.55 26.56 27.26 3,158,900 -1.32(-4.62%)
Aug 13, 2020 24.25 31.18 24.25 28.58 17,852,216 +5.02(+21.31%)
Aug 12, 2020 19.35 24.01 19.21 23.56 6,422,435 +3.52(+17.56%)
Aug 11, 2020 22.39 23.72 19.60 20.04 9,818,520 -2.66(-11.72%)
Aug 10, 2020 20.13 33.00 18.00 22.70 95,381,688 +18.06(+389.22%)
Aug 07, 2020 4.400 4.745 4.310 4.640 689,600 +0.21(+4.74%)
Aug 06, 2020 4.300 4.490 4.300 4.430 649,950 +0.12(+2.78%)
Aug 05, 2020 4.250 4.380 4.190 4.310 932,742 +0.11(+2.62%)
Aug 04, 2020 4.090 4.300 4.090 4.200 889,742 +0.11(+2.69%)
Aug 03, 2020 3.840 4.280 3.840 4.090 1,210,737 +0.35(+9.36%)
Jul 31, 2020 3.790 3.860 3.670 3.740 708,200 -0.04(-1.06%)
Jul 30, 2020 3.970 4.070 3.720 3.780 906,546 -0.29(-7.13%)
Jul 29, 2020 3.980 4.200 3.900 4.070 1,036,748 +0.08(+2.01%)
Jul 28, 2020 4.200 4.340 3.750 3.990 912,716 -0.21(-5.00%)
Jul 27, 2020 4.170 4.310 4.030 4.200 636,682 +0.10(+2.44%)
Jul 24, 2020 4.360 4.360 4.020 4.100 727,700 -0.32(-7.24%)
Jul 23, 2020 4.640 4.780 4.400 4.420 524,333 -0.28(-5.96%)
Jul 22, 2020 4.740 4.820 4.560 4.700 481,265 -0.05(-1.05%)
Jul 21, 2020 4.880 4.920 4.680 4.750 542,685 -0.08(-1.66%)
Jul 20, 2020 4.550 4.950 4.440 4.830 988,845 +0.29(+6.39%)
Jul 17, 2020 4.540 4.830 4.495 4.540 1,009,400 -0.07(-1.52%)
Jul 16, 2020 4.520 4.700 4.390 4.610 1,134,955 +0.02(+0.44%)
Jul 15, 2020 4.230 4.610 4.130 4.590 848,434 +0.46(+11.14%)
Jul 14, 2020 4.190 4.250 3.960 4.130 1,140,534 -0.05(-1.20%)
Jul 13, 2020 4.780 4.850 4.170 4.180 1,055,152 -0.33(-7.32%)
Jul 10, 2020 5.500 5.540 4.480 4.510 1,314,200 -0.99(-18.00%)
Jul 09, 2020 5.940 6.189 5.450 5.500 879,414 -0.40(-6.78%)
Jul 08, 2020 5.750 6.750 5.610 5.900 1,447,979 +0.26(+4.61%)
Jul 07, 2020 5.080 5.720 5.060 5.640 1,819,147 +0.55(+10.81%)
Jul 06, 2020 5.130 5.520 5.010 5.090 1,168,703 +0.10(+2.00%)
Jul 02, 2020 4.920 5.230 4.770 4.990 752,900 +0.19(+3.96%)
Jul 01, 2020 4.800 4.900 4.655 4.800 555,694 +0.04(+0.84%)
Jun 30, 2020 4.800 5.280 4.620 4.760 840,033 +0.09(+1.93%)
Jun 29, 2020 4.720 4.950 4.580 4.670 472,570 -0.08(-1.68%)
Jun 26, 2020 4.920 4.995 4.630 4.750 1,680,500 -0.17(-3.46%)
Jun 25, 2020 4.760 5.090 4.690 4.920 363,031 +0.19(+4.02%)
Jun 24, 2020 4.940 5.141 4.580 4.730 444,481 -0.26(-5.21%)
Jun 23, 2020 4.940 5.120 4.920 4.990 444,068 +0.13(+2.67%)
Jun 22, 2020 4.810 5.020 4.620 4.860 559,975 +0.06(+1.25%)
Jun 19, 2020 4.470 5.351 4.430 4.800 2,230,700 +0.40(+9.09%)
Jun 18, 2020 4.690 4.880 4.280 4.400 1,048,148 -0.32(-6.78%)
Jun 17, 2020 4.700 4.890 4.610 4.720 210,281 +0.02(+0.43%)
Jun 16, 2020 4.650 4.950 4.545 4.700 438,972 +0.13(+2.84%)
Jun 15, 2020 4.350 4.670 4.120 4.570 350,555 +0.19(+4.34%)
Jun 12, 2020 4.570 4.680 4.160 4.380 374,500 -0.06(-1.35%)
Jun 11, 2020 4.460 4.560 4.370 4.440 404,874 -0.22(-4.72%)
Jun 10, 2020 4.660 4.780 4.500 4.660 261,884 +0.01(+0.22%)
Jun 09, 2020 4.800 4.897 4.610 4.650 349,625 -0.15(-3.12%)
Jun 08, 2020 4.630 4.920 4.600 4.800 298,177 +0.12(+2.56%)
Jun 05, 2020 4.920 4.920 4.100 4.680 529,000 -0.07(-1.47%)
Jun 04, 2020 4.830 5.030 4.650 4.750 378,199 -0.28(-5.57%)
Jun 03, 2020 5.420 5.440 4.990 5.030 474,997 -0.38(-7.02%)
Jun 02, 2020 5.140 5.460 4.620 5.410 607,492 +0.28(+5.46%)
Jun 01, 2020 5.540 5.660 5.100 5.130 527,520 -0.36(-6.56%)
May 29, 2020 5.570 5.690 5.380 5.490 342,500 -0.05(-0.90%)
May 28, 2020 5.780 6.160 5.540 5.540 459,777 -0.21(-3.65%)
May 27, 2020 6.290 6.310 5.620 5.750 618,500 -0.45(-7.26%)
May 26, 2020 5.700 6.590 5.700 6.200 846,320 +0.67(+12.12%)
May 22, 2020 5.270 5.560 5.130 5.530 245,000 +0.24(+4.54%)
May 21, 2020 5.430 5.590 5.250 5.290 441,849 -0.14(-2.58%)
May 20, 2020 5.200 5.570 5.160 5.430 454,604 +0.38(+7.63%)
May 19, 2020 4.920 5.510 4.857 5.045 448,446 +0.09(+1.92%)
May 18, 2020 4.810 5.070 4.800 4.950 412,215 +0.35(+7.61%)
May 15, 2020 4.420 4.710 4.320 4.600 269,800 +0.19(+4.31%)
May 14, 2020 4.580 4.720 4.340 4.410 379,495 -0.30(-6.37%)
May 13, 2020 4.930 5.124 4.580 4.710 367,050 -0.21(-4.27%)
May 12, 2020 5.270 5.530 4.910 4.920 701,606 -0.26(-5.02%)
May 11, 2020 4.650 5.590 4.650 5.180 991,733 +0.58(+12.61%)
May 08, 2020 4.370 4.900 4.250 4.600 1,136,800 +0.33(+7.73%)
May 07, 2020 3.760 4.400 3.760 4.270 734,055 +0.47(+12.37%)
May 06, 2020 3.700 3.890 3.650 3.800 315,811 +0.09(+2.43%)
May 05, 2020 3.720 3.970 3.530 3.710 380,602 +0.04(+1.09%)
May 04, 2020 3.460 3.740 3.410 3.670 212,331 +0.17(+4.86%)
May 01, 2020 3.560 3.700 3.450 3.500 345,200 -0.18(-4.89%)
Apr 30, 2020 3.860 3.990 3.670 3.680 297,761 -0.23(-5.88%)
Apr 29, 2020 3.950 4.200 3.810 3.910 432,306 +0.13(+3.44%)
Apr 28, 2020 4.010 4.080 3.665 3.780 404,931 -0.10(-2.58%)
Apr 27, 2020 3.730 4.290 3.600 3.880 770,951 +0.25(+6.89%)
Apr 24, 2020 3.550 3.720 3.480 3.630 213,500 +0.07(+1.97%)
Apr 23, 2020 3.840 3.940 3.560 3.560 258,219 -0.18(-4.81%)
Apr 22, 2020 3.730 3.910 3.690 3.740 167,327 +0.06(+1.63%)
Apr 21, 2020 3.820 3.930 3.500 3.680 205,202 -0.23(-5.88%)
Apr 20, 2020 3.800 4.310 3.700 3.910 457,187 +0.01(+0.26%)
Apr 17, 2020 3.920 3.980 3.740 3.900 332,800 +0.11(+2.90%)
Apr 16, 2020 3.720 3.880 3.670 3.790 229,519 +0.09(+2.43%)
Apr 15, 2020 3.470 3.920 3.470 3.700 209,562 +0.15(+4.23%)
Apr 14, 2020 3.570 3.990 3.360 3.550 654,625 +0.00(+0.00%)
Apr 13, 2020 3.380 3.770 3.360 3.550 340,757 +0.16(+4.72%)
Apr 09, 2020 3.470 3.570 3.350 3.390 246,200 +0.05(+1.50%)
Apr 08, 2020 3.150 3.510 3.080 3.340 163,470 +0.18(+5.70%)
Apr 07, 2020 3.410 3.550 3.100 3.160 189,406 -0.16(-4.82%)
Apr 06, 2020 3.140 3.470 3.140 3.320 247,856 +0.28(+9.21%)
Apr 03, 2020 3.100 3.240 3.010 3.040 126,600 -0.12(-3.80%)
Apr 02, 2020 3.220 3.280 3.040 3.160 279,272 -0.13(-3.95%)
Apr 01, 2020 3.580 3.580 3.270 3.290 145,373 -0.28(-7.84%)
Mar 31, 2020 3.690 3.710 3.270 3.570 187,029 -0.13(-3.51%)
Mar 30, 2020 3.440 3.840 3.440 3.700 327,765 +0.27(+7.87%)
Mar 27, 2020 3.470 3.850 3.300 3.430 253,400 -0.07(-2.00%)
Mar 26, 2020 3.500 3.790 3.430 3.500 259,747 +0.07(+2.04%)
Mar 25, 2020 3.520 3.980 3.310 3.430 453,116 -0.10(-2.83%)
Mar 24, 2020 3.470 3.990 3.160 3.530 624,898 +0.13(+3.82%)
Mar 23, 2020 3.140 3.600 3.035 3.400 530,604 +0.30(+9.68%)
Mar 20, 2020 3.310 3.350 3.060 3.100 275,300 -0.12(-3.73%)
Mar 19, 2020 2.860 3.220 2.700 3.220 297,289 +0.40(+14.18%)
Mar 18, 2020 2.900 3.010 2.760 2.820 282,068 -0.30(-9.62%)
Mar 17, 2020 2.770 3.200 2.680 3.120 294,348 +0.40(+14.71%)
Mar 16, 2020 3.050 3.145 2.690 2.720 183,834 -0.50(-15.53%)
Mar 13, 2020 2.930 3.309 2.800 3.220 768,400 +0.23(+7.69%)
Mar 12, 2020 2.550 3.280 2.520 2.990 414,467 +0.35(+13.26%)
Mar 11, 2020 3.010 3.065 2.590 2.640 721,894 -0.38(-12.58%)
Mar 10, 2020 3.260 3.280 2.830 3.020 269,278 -0.15(-4.73%)
Mar 09, 2020 3.270 3.400 3.110 3.170 192,087 -0.35(-9.94%)
Mar 06, 2020 3.390 3.560 3.390 3.520 98,100 -0.02(-0.56%)
Mar 05, 2020 3.560 3.900 3.460 3.540 253,103 -0.12(-3.28%)
Mar 04, 2020 3.430 3.790 3.340 3.660 258,719 +0.29(+8.61%)
Mar 03, 2020 3.170 3.400 3.080 3.370 237,320 +0.14(+4.33%)
Mar 02, 2020 3.010 3.380 3.010 3.230 243,632 +0.09(+2.87%)
Feb 28, 2020 3.250 3.410 3.140 3.140 270,600 -0.28(-8.19%)
Feb 27, 2020 3.500 3.540 3.260 3.420 262,334 -0.15(-4.20%)
Feb 26, 2020 3.370 3.570 3.360 3.570 144,221 +0.21(+6.25%)
Feb 25, 2020 3.530 3.622 3.260 3.360 156,140 -0.16(-4.55%)
Feb 24, 2020 3.700 3.710 3.500 3.520 126,256 -0.30(-7.85%)
Feb 21, 2020 3.820 3.900 3.700 3.820 204,000 +0.01(+0.26%)
Feb 20, 2020 3.610 3.900 3.610 3.810 196,874 +0.20(+5.54%)
Feb 19, 2020 3.660 3.950 3.570 3.610 282,626 -0.01(-0.28%)
Feb 18, 2020 3.510 3.840 3.421 3.620 157,390 +0.11(+3.13%)
Feb 14, 2020 3.550 3.740 3.490 3.510 186,200 -0.05(-1.40%)
Feb 13, 2020 3.600 3.650 3.440 3.560 172,399 -0.04(-1.11%)
Feb 12, 2020 3.690 3.760 3.570 3.600 177,080 -0.04(-1.10%)
Feb 11, 2020 3.650 3.800 3.610 3.640 143,053 -0.04(-1.09%)
Feb 10, 2020 3.490 3.730 3.490 3.680 133,969 +0.16(+4.55%)
Feb 07, 2020 3.660 3.760 3.510 3.520 317,700 -0.16(-4.35%)
Feb 06, 2020 3.710 3.760 3.550 3.680 246,714 +0.03(+0.82%)
Feb 05, 2020 3.580 3.770 3.550 3.650 274,649 +0.12(+3.40%)
Feb 04, 2020 3.460 3.554 3.430 3.530 235,263 +0.09(+2.62%)
Feb 03, 2020 3.300 3.470 3.262 3.440 129,786 +0.18(+5.52%)
Jan 31, 2020 3.320 3.320 3.070 3.260 244,600 -0.08(-2.40%)
Jan 30, 2020 3.250 3.360 3.200 3.340 223,118 +0.04(+1.21%)
Jan 29, 2020 3.240 3.360 3.210 3.300 90,800 +0.08(+2.48%)
Jan 28, 2020 3.260 3.320 3.190 3.220 94,091 +0.00(+0.00%)
Jan 27, 2020 2.930 3.250 2.930 3.220 170,062 +0.09(+2.88%)
Jan 24, 2020 3.510 3.554 3.080 3.130 278,300 -0.39(-11.08%)
Jan 23, 2020 3.450 3.620 3.350 3.520 377,532 +0.07(+2.03%)
Jan 22, 2020 3.440 3.508 3.340 3.450 79,000 +0.03(+0.88%)
Jan 21, 2020 3.400 3.510 3.360 3.420 338,737 -0.01(-0.29%)
Jan 17, 2020 3.510 3.540 3.298 3.430 265,100 -0.05(-1.44%)
Jan 16, 2020 3.300 3.526 3.240 3.480 225,784 +0.21(+6.42%)
Jan 15, 2020 3.050 3.300 3.030 3.270 221,485 +0.18(+5.83%)
Jan 14, 2020 3.020 3.140 2.947 3.090 258,223 +0.10(+3.34%)
Jan 13, 2020 2.960 3.010 2.860 2.990 235,239 +0.12(+4.18%)
Jan 10, 2020 3.120 3.144 2.845 2.870 362,100 -0.24(-7.72%)
Jan 09, 2020 3.140 3.180 3.100 3.110 163,867 -0.01(-0.32%)
Jan 08, 2020 3.160 3.280 3.120 3.120 235,376 -0.07(-2.19%)
Jan 07, 2020 3.270 3.330 3.130 3.190 277,214 -0.09(-2.74%)
Jan 06, 2020 3.270 3.390 3.110 3.280 178,060 +0.01(+0.31%)
Jan 03, 2020 3.290 3.440 3.250 3.270 281,800 -0.08(-2.39%)
Jan 02, 2020 3.470 3.480 3.240 3.350 310,314 -0.10(-2.90%)
Dec 31, 2019 3.640 3.660 3.420 3.450 259,800 -0.22(-5.99%)
Dec 30, 2019 3.960 4.000 3.670 3.670 247,512 -0.33(-8.25%)
Dec 27, 2019 4.050 4.100 3.930 4.000 161,200 -0.08(-1.84%)
Dec 26, 2019 4.360 4.460 4.060 4.075 210,385 -0.33(-7.39%)
Dec 24, 2019 4.240 4.420 4.180 4.400 61,400 +0.17(+4.02%)
Dec 23, 2019 4.110 4.280 3.900 4.230 212,048 +0.13(+3.17%)
Dec 20, 2019 4.310 4.347 4.070 4.100 473,200 -0.20(-4.65%)
Dec 19, 2019 4.310 4.440 4.250 4.300 103,084 +0.00(+0.00%)
Dec 18, 2019 4.440 4.450 4.237 4.300 173,566 -0.12(-2.82%)
Dec 17, 2019 4.420 4.540 4.230 4.425 201,684 +0.04(+1.03%)
Dec 16, 2019 4.230 4.410 4.000 4.380 152,539 +0.18(+4.29%)
Dec 13, 2019 4.360 4.480 4.100 4.200 229,800 -0.16(-3.67%)
Dec 12, 2019 4.100 4.530 4.040 4.360 420,457 +0.27(+6.60%)
Dec 11, 2019 4.040 4.150 3.960 4.090 263,258 +0.08(+2.00%)
Dec 10, 2019 3.810 4.100 3.810 4.010 198,304 +0.21(+5.53%)
Dec 09, 2019 3.650 3.840 3.650 3.800 109,552 +0.13(+3.54%)
Dec 06, 2019 3.690 3.730 3.418 3.670 264,800 -0.01(-0.27%)
Dec 05, 2019 3.720 3.790 3.675 3.680 78,632 -0.03(-0.81%)
Dec 04, 2019 3.750 3.870 3.620 3.710 211,334 -0.04(-1.07%)
Dec 03, 2019 3.700 3.820 3.690 3.750 114,778 -0.02(-0.53%)
Dec 02, 2019 3.950 3.970 3.737 3.770 158,311 -0.18(-4.56%)
Nov 29, 2019 3.900 4.050 3.850 3.950 179,100 +0.05(+1.28%)
Nov 27, 2019 4.160 4.200 3.850 3.900 159,800 -0.35(-8.13%)
Nov 26, 2019 4.140 4.474 4.050 4.245 263,410 +0.11(+2.54%)
Nov 25, 2019 3.950 4.170 3.930 4.140 326,721 +0.21(+5.34%)
Nov 22, 2019 3.770 3.950 3.730 3.930 170,800 +0.15(+3.97%)
Nov 21, 2019 3.910 3.910 3.640 3.780 115,930 -0.09(-2.20%)
Nov 20, 2019 3.710 3.920 3.680 3.865 270,068 +0.12(+3.07%)
Nov 19, 2019 3.650 3.810 3.610 3.750 117,286 +0.09(+2.46%)
Nov 18, 2019 3.910 4.060 3.600 3.660 222,985 -0.21(-5.43%)
Nov 15, 2019 3.760 4.000 3.730 3.870 192,900 +0.15(+4.03%)
Nov 14, 2019 3.670 3.740 3.520 3.720 172,182 +0.03(+0.81%)
Nov 13, 2019 3.660 3.690 3.410 3.690 189,098 +0.02(+0.54%)
Nov 12, 2019 3.640 3.850 3.600 3.670 135,716 +0.03(+0.82%)
Nov 11, 2019 3.630 3.758 3.550 3.640 134,350 -0.05(-1.36%)
Nov 08, 2019 3.650 3.750 3.620 3.690 125,300 +0.02(+0.54%)
Nov 07, 2019 3.710 3.830 3.600 3.670 137,677 -0.05(-1.34%)
Nov 06, 2019 4.030 4.050 3.660 3.720 260,011 -0.34(-8.37%)
Nov 05, 2019 3.890 4.090 3.550 4.060 277,665 +0.26(+6.84%)
Nov 04, 2019 3.690 3.920 3.680 3.800 200,756 +0.11(+2.98%)
Nov 01, 2019 3.550 3.730 3.550 3.690 200,900 +0.19(+5.43%)
Oct 31, 2019 3.570 3.585 3.460 3.500 119,243 -0.05(-1.41%)
Oct 30, 2019 3.460 3.570 3.350 3.550 108,689 +0.09(+2.60%)
Oct 29, 2019 3.320 3.655 3.290 3.460 329,442 +0.13(+3.90%)
Oct 28, 2019 3.490 3.545 3.240 3.330 266,221 -0.13(-3.76%)
Oct 25, 2019 3.300 3.470 3.230 3.460 152,800 +0.17(+5.17%)
Oct 24, 2019 3.300 3.380 3.230 3.290 115,066 -0.03(-0.90%)
Oct 23, 2019 3.180 3.320 3.150 3.320 219,873 +0.09(+2.79%)
Oct 22, 2019 3.480 3.490 3.220 3.230 268,924 -0.23(-6.65%)
Oct 21, 2019 3.530 3.580 3.440 3.460 151,014 +0.00(+0.00%)
Oct 18, 2019 3.460 3.620 3.380 3.460 208,800 -0.02(-0.57%)
Oct 17, 2019 3.450 3.560 3.410 3.480 172,608 +0.08(+2.35%)
Oct 16, 2019 3.210 3.466 3.155 3.400 181,201 +0.19(+5.92%)
Oct 15, 2019 3.040 3.340 3.040 3.210 151,907 +0.15(+4.90%)
Oct 14, 2019 3.050 3.120 2.930 3.060 154,826 -0.02(-0.65%)
Oct 11, 2019 3.090 3.210 3.060 3.080 268,400 +0.03(+0.98%)
Oct 10, 2019 3.020 3.140 3.020 3.050 95,161 +0.02(+0.66%)
Oct 09, 2019 3.040 3.090 2.870 3.030 277,838 +0.04(+1.34%)
Oct 08, 2019 3.160 3.180 2.970 2.990 240,958 -0.19(-5.97%)
Oct 07, 2019 3.200 3.280 3.100 3.180 141,013 -0.02(-0.63%)
Oct 04, 2019 3.300 3.340 3.190 3.200 238,400 -0.08(-2.44%)
Oct 03, 2019 3.580 3.580 3.230 3.280 242,049 -0.29(-8.12%)
Oct 02, 2019 3.850 3.870 3.570 3.570 316,764 -0.33(-8.46%)
Oct 01, 2019 4.000 4.147 3.724 3.900 454,452 -0.11(-2.74%)
Sep 30, 2019 3.910 4.060 3.890 4.010 379,130 +0.08(+2.04%)
Sep 27, 2019 3.920 4.090 3.800 3.930 344,400 +0.01(+0.26%)
Sep 26, 2019 3.880 3.980 3.800 3.920 370,707 +0.02(+0.51%)
Sep 25, 2019 3.880 4.000 3.820 3.900 481,094 +0.02(+0.52%)
Sep 24, 2019 4.000 4.000 3.730 3.880 593,214 -0.09(-2.27%)
Sep 23, 2019 3.950 4.140 3.920 3.970 335,603 -0.04(-1.00%)
Sep 20, 2019 3.860 4.080 3.830 4.010 1,945,900 +0.15(+3.89%)
Sep 19, 2019 3.780 3.950 3.750 3.860 376,333 +0.04(+1.05%)
Sep 18, 2019 3.700 3.880 3.670 3.820 211,032 +0.14(+3.80%)
Sep 17, 2019 3.660 3.720 3.481 3.680 319,097 +0.00(+0.00%)
Sep 16, 2019 3.780 3.830 3.650 3.680 314,911 -0.11(-2.90%)
Sep 13, 2019 3.880 3.930 3.780 3.790 219,700 -0.07(-1.81%)
Sep 12, 2019 3.880 3.950 3.800 3.860 224,890 +0.00(+0.00%)
Sep 11, 2019 3.780 3.900 3.670 3.860 385,866 +0.12(+3.21%)
Sep 10, 2019 3.630 3.840 3.540 3.740 343,085 +0.08(+2.19%)
Sep 09, 2019 3.690 3.950 3.620 3.660 415,004 -0.01(-0.27%)
Sep 06, 2019 3.480 3.820 3.480 3.670 242,700 +0.20(+5.76%)
Sep 05, 2019 3.780 3.878 3.330 3.470 519,214 -0.24(-6.47%)
Sep 04, 2019 4.110 4.110 3.690 3.710 547,775 -0.33(-8.17%)
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.