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

Dynavax Technologies (NQ: DVAX )

11.21 +0.04 (+0.36%)
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 (%)
Jun 30, 2017 10.00 10.03 9.500 9.650 1,420,928 -0.35(-3.50%)
Jun 29, 2017 10.20 10.45 9.950 10.00 1,300,942 -0.15(-1.48%)
Jun 28, 2017 10.15 10.30 9.850 10.15 1,930,824 +0.15(+1.50%)
Jun 27, 2017 10.40 10.53 9.900 10.00 2,308,285 -0.35(-3.38%)
Jun 26, 2017 10.30 10.70 10.00 10.35 3,275,416 +0.40(+4.02%)
Jun 23, 2017 9.750 10.00 9.500 9.950 2,697,182 +0.25(+2.58%)
Jun 22, 2017 9.450 10.05 9.450 9.700 3,024,413 +0.35(+3.74%)
Jun 21, 2017 9.050 9.400 8.700 9.350 3,134,458 +0.50(+5.65%)
Jun 20, 2017 8.400 8.950 8.275 8.850 2,630,939 +0.55(+6.63%)
Jun 19, 2017 8.050 8.575 7.950 8.300 2,454,554 +0.45(+5.73%)
Jun 16, 2017 7.550 7.925 7.550 7.850 1,634,773 +0.20(+2.61%)
Jun 15, 2017 7.800 7.950 7.400 7.650 1,709,520 -0.20(-2.55%)
Jun 14, 2017 7.800 7.850 7.500 7.850 1,009,121 +0.10(+1.29%)
Jun 13, 2017 8.050 8.325 7.700 7.750 2,049,263 -0.15(-1.90%)
Jun 12, 2017 7.400 7.900 7.200 7.900 2,080,915 +0.70(+9.72%)
Jun 09, 2017 7.150 7.500 7.000 7.200 2,437,617 +0.10(+1.41%)
Jun 08, 2017 7.050 7.100 6.900 7.100 1,090,653 +0.10(+1.43%)
Jun 07, 2017 7.200 7.200 6.750 7.000 2,315,732 +0.00(+0.00%)
Jun 06, 2017 6.800 7.150 6.600 7.000 4,798,410 +0.10(+1.45%)
Jun 05, 2017 7.500 7.800 6.700 6.900 13,290,405 +1.00(+16.95%)
Jun 02, 2017 5.700 6.000 5.600 5.900 1,562,426 +0.25(+4.42%)
Jun 01, 2017 5.550 5.700 5.375 5.650 675,890 +0.15(+2.73%)
May 31, 2017 5.650 5.650 5.350 5.500 659,112 -0.10(-1.79%)
May 30, 2017 5.700 5.800 5.500 5.600 557,288 -0.10(-1.75%)
May 26, 2017 5.750 5.790 5.550 5.700 1,131,272 +0.15(+2.70%)
May 25, 2017 5.600 5.600 5.500 5.550 194,982 +0.00(+0.00%)
May 24, 2017 5.650 5.650 5.500 5.550 339,567 -0.05(-0.89%)
May 23, 2017 5.500 5.633 5.400 5.600 442,730 +0.10(+1.82%)
May 22, 2017 5.500 5.600 5.350 5.500 596,338 +0.00(+0.00%)
May 19, 2017 5.550 5.625 5.400 5.500 356,136 -0.10(-1.79%)
May 18, 2017 5.500 5.725 5.500 5.600 685,270 +0.05(+0.90%)
May 17, 2017 5.550 5.650 5.475 5.550 481,128 -0.05(-0.89%)
May 16, 2017 5.600 5.625 5.500 5.600 338,431 +0.00(+0.00%)
May 15, 2017 5.650 5.700 5.550 5.600 751,575 +0.00(+0.00%)
May 12, 2017 5.500 5.650 5.400 5.600 894,776 +0.05(+0.90%)
May 11, 2017 5.550 5.625 5.450 5.550 607,211 -0.05(-0.89%)
May 10, 2017 5.500 5.650 5.450 5.600 610,885 +0.05(+0.90%)
May 09, 2017 5.400 5.750 5.350 5.550 746,670 +0.15(+2.78%)
May 08, 2017 5.300 5.500 5.150 5.400 635,640 -0.10(-1.82%)
May 05, 2017 5.500 5.575 5.350 5.500 442,980 +0.00(+0.00%)
May 04, 2017 5.550 5.600 5.350 5.500 350,233 +0.00(+0.00%)
May 03, 2017 5.450 5.600 5.400 5.500 383,837 +0.00(+0.00%)
May 02, 2017 5.550 5.600 5.300 5.500 805,547 -0.05(-0.90%)
May 01, 2017 5.600 5.625 5.500 5.550 316,621 +0.00(+0.00%)
Apr 28, 2017 5.700 5.700 5.450 5.550 617,313 -0.10(-1.77%)
Apr 27, 2017 5.800 5.800 5.500 5.650 817,748 -0.10(-1.74%)
Apr 26, 2017 5.800 5.950 5.650 5.750 1,052,136 -0.05(-0.86%)
Apr 25, 2017 5.700 5.900 5.600 5.800 1,510,256 +0.15(+2.65%)
Apr 24, 2017 5.650 5.725 5.505 5.650 1,688,911 +0.05(+0.89%)
Apr 21, 2017 5.600 5.650 5.400 5.600 609,935 +0.00(+0.00%)
Apr 20, 2017 5.700 5.750 5.550 5.600 948,670 -0.05(-0.88%)
Apr 19, 2017 5.600 5.750 5.475 5.650 957,685 +0.10(+1.80%)
Apr 18, 2017 5.550 5.625 5.350 5.550 1,011,333 +0.00(+0.00%)
Apr 17, 2017 5.600 5.700 5.500 5.550 1,596,163 -0.05(-0.89%)
Apr 13, 2017 5.450 5.650 5.450 5.600 1,100,189 +0.15(+2.75%)
Apr 12, 2017 5.200 5.500 5.150 5.450 759,502 +0.25(+4.81%)
Apr 11, 2017 5.200 5.350 5.050 5.200 633,339 -0.05(-0.95%)
Apr 10, 2017 5.300 5.500 5.175 5.250 749,953 +0.00(+0.00%)
Apr 07, 2017 5.350 5.350 5.100 5.250 1,275,558 -0.10(-1.87%)
Apr 06, 2017 5.150 5.400 5.000 5.350 1,668,876 +0.20(+3.88%)
Apr 05, 2017 5.450 5.550 5.150 5.150 1,750,610 -0.35(-6.36%)
Apr 04, 2017 5.800 5.800 5.400 5.500 1,790,812 -0.35(-5.98%)
Apr 03, 2017 6.400 6.500 5.750 5.850 2,376,402 -0.10(-1.68%)
Mar 31, 2017 6.050 6.100 5.900 5.950 1,291,275 -0.10(-1.65%)
Mar 30, 2017 6.050 6.125 5.950 6.050 1,050,299 +0.00(+0.00%)
Mar 29, 2017 6.000 6.250 6.000 6.050 999,863 +0.05(+0.83%)
Mar 28, 2017 6.100 6.125 5.900 6.000 596,329 -0.05(-0.83%)
Mar 27, 2017 5.900 6.230 5.850 6.050 1,507,872 +0.05(+0.83%)
Mar 24, 2017 6.000 6.000 5.900 6.000 669,969 +0.05(+0.84%)
Mar 23, 2017 5.850 6.000 5.750 5.950 674,857 +0.15(+2.59%)
Mar 22, 2017 5.700 5.900 5.550 5.800 542,815 +0.15(+2.65%)
Mar 21, 2017 5.950 6.100 5.650 5.650 830,014 -0.35(-5.83%)
Mar 20, 2017 5.750 6.125 5.600 6.000 1,011,617 +0.25(+4.35%)
Mar 17, 2017 5.850 6.000 5.750 5.750 778,275 -0.15(-2.54%)
Mar 16, 2017 5.800 6.025 5.750 5.900 564,621 +0.15(+2.61%)
Mar 15, 2017 5.850 5.850 5.650 5.750 638,564 +0.00(+0.00%)
Mar 14, 2017 6.000 6.050 5.650 5.750 1,038,125 -0.25(-4.17%)
Mar 13, 2017 6.000 6.600 5.850 6.000 1,331,504 +0.10(+1.69%)
Mar 10, 2017 5.950 6.000 5.795 5.900 690,260 +0.00(+0.00%)
Mar 09, 2017 5.850 6.025 5.750 5.900 636,539 +0.05(+0.85%)
Mar 08, 2017 5.800 6.050 5.700 5.850 1,058,710 +0.00(+0.00%)
Mar 07, 2017 5.900 6.050 5.650 5.850 1,212,461 -0.10(-1.68%)
Mar 06, 2017 6.150 6.316 5.850 5.950 1,326,270 -0.30(-4.80%)
Mar 03, 2017 6.400 6.400 5.850 6.250 3,054,220 -0.20(-3.10%)
Mar 02, 2017 6.700 7.150 6.225 6.450 4,852,556 -0.45(-6.52%)
Mar 01, 2017 6.200 7.450 5.950 6.900 20,186,196 +2.40(+53.33%)
Feb 28, 2017 4.350 4.600 4.250 4.500 1,995,054 +0.10(+2.27%)
Feb 27, 2017 4.000 4.400 4.000 4.400 872,392 +0.35(+8.64%)
Feb 24, 2017 3.950 4.100 3.950 4.050 568,370 +0.10(+2.53%)
Feb 23, 2017 4.000 4.150 3.900 3.950 1,597,119 -0.05(-1.25%)
Feb 22, 2017 3.900 4.100 3.900 4.000 2,032,220 +0.05(+1.27%)
Feb 21, 2017 4.000 4.050 3.900 3.950 702,736 -0.05(-1.25%)
Feb 17, 2017 4.000 4.000 4.000 0 -0.08(-1.84%)
Feb 16, 2017 4.100 4.200 4.050 4.075 505,985 -0.02(-0.61%)
Feb 15, 2017 4.050 4.175 4.000 4.100 998,588 +0.05(+1.23%)
Feb 14, 2017 4.000 4.100 3.950 4.050 665,271 +0.05(+1.25%)
Feb 13, 2017 4.000 4.050 3.950 4.000 445,361 +0.00(+0.00%)
Feb 10, 2017 4.000 4.050 3.950 4.000 407,681 +0.00(+0.00%)
Feb 09, 2017 4.000 4.050 3.950 4.000 493,820 +0.00(+0.00%)
Feb 08, 2017 3.950 4.000 3.800 4.000 424,878 +0.05(+1.27%)
Feb 07, 2017 4.100 4.100 3.950 3.950 312,288 -0.15(-3.66%)
Feb 06, 2017 4.000 4.150 3.950 4.100 945,372 +0.10(+2.50%)
Feb 03, 2017 4.000 4.050 3.900 4.000 371,646 +0.00(+0.00%)
Feb 02, 2017 3.950 4.100 3.950 4.000 465,824 +0.00(+0.00%)
Feb 01, 2017 4.100 4.150 3.950 4.000 498,813 -0.10(-2.44%)
Jan 31, 2017 3.850 4.125 3.700 4.100 1,475,435 +0.25(+6.49%)
Jan 30, 2017 3.900 3.900 3.750 3.850 573,311 -0.05(-1.28%)
Jan 27, 2017 3.950 4.000 3.755 3.900 935,469 +0.10(+2.63%)
Jan 26, 2017 3.900 3.950 3.750 3.800 714,965 -0.15(-3.80%)
Jan 25, 2017 4.100 4.125 3.800 3.950 1,567,895 -0.10(-2.47%)
Jan 24, 2017 4.150 4.162 3.950 4.050 680,571 -0.10(-2.41%)
Jan 23, 2017 4.200 4.300 4.050 4.150 1,000,420 -0.10(-2.35%)
Jan 20, 2017 4.250 4.300 4.175 4.250 528,066 +0.05(+1.19%)
Jan 19, 2017 4.300 4.300 4.200 4.200 647,275 -0.15(-3.45%)
Jan 18, 2017 4.350 4.375 4.250 4.350 564,709 +0.05(+1.16%)
Jan 17, 2017 4.350 4.400 4.250 4.300 851,467 -0.05(-1.15%)
Jan 13, 2017 4.350 4.350 4.350 0 +0.05(+1.16%)
Jan 12, 2017 4.250 4.450 4.200 4.300 1,166,116 +0.05(+1.18%)
Jan 11, 2017 4.300 4.400 4.100 4.250 1,068,430 -0.05(-1.16%)
Jan 10, 2017 4.350 4.450 4.200 4.300 823,812 +0.00(+0.00%)
Jan 09, 2017 4.300 4.450 4.200 4.300 771,118 +0.05(+1.18%)
Jan 06, 2017 4.200 4.450 4.150 4.250 1,332,639 +0.05(+1.19%)
Jan 05, 2017 4.450 4.450 3.900 4.200 1,771,917 -0.20(-4.55%)
Jan 04, 2017 4.100 4.450 3.950 4.400 1,030,818 +0.35(+8.64%)
Jan 03, 2017 4.000 4.050 3.850 4.050 1,024,313 +0.10(+2.53%)
Dec 30, 2016 3.950 3.950 3.950 0 -0.15(-3.66%)
Dec 29, 2016 3.950 4.150 3.900 4.100 1,465,625 +0.15(+3.80%)
Dec 28, 2016 4.050 4.200 3.950 3.950 643,377 -0.15(-3.66%)
Dec 27, 2016 4.100 4.200 4.011 4.100 908,889 +0.00(+0.00%)
Dec 23, 2016 4.100 4.100 4.100 0 +0.05(+1.23%)
Dec 22, 2016 4.150 4.250 4.050 4.050 884,306 -0.10(-2.41%)
Dec 21, 2016 4.200 4.375 4.100 4.150 702,729 -0.05(-1.19%)
Dec 20, 2016 4.450 4.600 4.150 4.200 1,226,218 -0.20(-4.55%)
Dec 19, 2016 4.450 4.700 4.300 4.400 2,331,612 +0.00(+0.00%)
Dec 16, 2016 4.100 4.500 4.050 4.400 3,076,263 +0.30(+7.32%)
Dec 15, 2016 3.900 4.100 3.800 4.100 1,649,542 +0.20(+5.13%)
Dec 14, 2016 4.150 4.200 3.900 3.900 1,042,862 -0.20(-4.88%)
Dec 13, 2016 4.550 4.550 4.000 4.100 2,303,096 -0.35(-7.87%)
Dec 12, 2016 4.600 4.750 4.450 4.450 1,587,953 -0.20(-4.30%)
Dec 09, 2016 4.800 5.000 4.600 4.650 1,921,000 -0.15(-3.12%)
Dec 08, 2016 5.000 5.200 4.800 4.800 2,405,831 -0.20(-4.00%)
Dec 07, 2016 5.100 5.150 4.750 5.000 2,128,533 -0.20(-3.85%)
Dec 06, 2016 5.100 5.400 4.850 5.200 2,109,272 +0.05(+0.97%)
Dec 05, 2016 4.750 5.175 4.750 5.150 2,063,585 +0.45(+9.57%)
Dec 02, 2016 4.350 4.800 4.250 4.700 1,487,495 +0.35(+8.05%)
Dec 01, 2016 4.400 4.500 4.150 4.350 1,492,871 +0.05(+1.16%)
Nov 30, 2016 4.800 4.900 4.300 4.300 2,151,521 -0.45(-9.47%)
Nov 29, 2016 4.600 4.900 4.550 4.750 1,267,633 +0.15(+3.26%)
Nov 28, 2016 4.900 5.000 4.550 4.600 1,651,861 -0.40(-8.00%)
Nov 25, 2016 4.900 5.000 4.800 5.000 658,110 +0.15(+3.09%)
Nov 23, 2016 4.850 4.850 4.850 0 -0.35(-6.73%)
Nov 22, 2016 4.800 5.300 4.750 5.200 3,219,410 +0.45(+9.47%)
Nov 21, 2016 4.700 4.850 4.600 4.750 1,708,079 +0.05(+1.06%)
Nov 18, 2016 4.500 4.850 4.400 4.700 2,090,983 +0.20(+4.44%)
Nov 17, 2016 4.600 4.600 4.300 4.500 2,111,461 -0.10(-2.17%)
Nov 16, 2016 4.650 4.750 4.500 4.600 2,773,546 -0.15(-3.16%)
Nov 15, 2016 4.150 4.800 3.950 4.750 8,570,386 +0.65(+15.85%)
Nov 14, 2016 3.250 4.700 3.200 4.100 29,097,552 -7.50(-64.66%)
Nov 11, 2016 11.25 11.80 11.20 11.60 1,133,476 +0.30(+2.65%)
Nov 10, 2016 11.60 12.05 11.50 11.30 1,216,511 -0.05(-0.44%)
Nov 09, 2016 10.45 11.50 10.10 11.35 1,707,177 +0.95(+9.13%)
Nov 08, 2016 10.10 10.80 9.800 10.40 1,390,706 +0.25(+2.46%)
Nov 07, 2016 9.800 10.35 9.500 10.15 888,948 +0.40(+4.10%)
Nov 04, 2016 9.200 10.03 9.200 9.750 1,135,215 +0.55(+5.98%)
Nov 03, 2016 9.850 9.850 9.000 9.200 896,892 -0.55(-5.64%)
Nov 02, 2016 9.550 9.950 9.550 9.750 577,344 +0.15(+1.56%)
Nov 01, 2016 9.200 9.700 9.150 9.600 899,035 +0.35(+3.78%)
Oct 31, 2016 9.650 9.731 9.250 9.250 815,087 -0.35(-3.65%)
Oct 28, 2016 9.950 9.950 9.350 9.600 862,575 -0.35(-3.52%)
Oct 27, 2016 10.10 10.40 9.700 9.950 885,253 -0.10(-1.00%)
Oct 26, 2016 10.55 10.78 10.00 10.05 940,792 -0.10(-0.99%)
Oct 25, 2016 10.05 10.25 9.800 10.15 879,923 +0.10(+1.00%)
Oct 24, 2016 10.45 10.60 10.05 10.05 740,455 -0.35(-3.37%)
Oct 21, 2016 10.65 10.75 10.25 10.40 714,420 -0.30(-2.80%)
Oct 20, 2016 10.35 10.88 10.25 10.70 652,445 +0.30(+2.88%)
Oct 19, 2016 10.40 10.90 10.20 10.40 776,228 +0.05(+0.48%)
Oct 18, 2016 10.40 10.70 10.10 10.35 911,791 +0.20(+1.97%)
Oct 17, 2016 10.55 10.55 10.05 10.15 739,321 -0.22(-2.12%)
Oct 14, 2016 10.87 10.88 10.31 10.37 758,424 -0.45(-4.16%)
Oct 13, 2016 10.55 10.89 10.41 10.82 844,267 +0.16(+1.50%)
Oct 12, 2016 10.44 11.47 10.26 10.66 1,880,636 +0.18(+1.72%)
Oct 11, 2016 11.10 11.20 10.41 10.48 946,462 -0.52(-4.73%)
Oct 10, 2016 10.95 11.41 10.90 11.00 1,022,117 +0.18(+1.66%)
Oct 07, 2016 11.07 11.29 10.55 10.82 1,491,879 +0.05(+0.46%)
Oct 06, 2016 11.04 11.15 10.60 10.77 1,262,306 -0.41(-3.67%)
Oct 05, 2016 10.89 11.28 10.62 11.18 1,502,221 +0.31(+2.85%)
Oct 04, 2016 12.45 12.48 10.66 10.87 4,273,834 -1.61(-12.90%)
Oct 03, 2016 11.20 13.23 11.11 12.48 5,838,538 +1.99(+18.97%)
Sep 30, 2016 10.34 10.62 10.11 10.49 1,285,378 +0.16(+1.55%)
Sep 29, 2016 11.13 11.27 10.30 10.33 1,683,994 -0.81(-7.27%)
Sep 28, 2016 10.89 11.34 10.67 11.14 1,991,285 +0.23(+2.11%)
Sep 27, 2016 11.08 11.20 10.73 10.91 1,339,934 -0.15(-1.36%)
Sep 26, 2016 11.30 11.41 11.02 11.06 1,488,064 -0.35(-3.07%)
Sep 23, 2016 11.64 11.80 11.39 11.41 868,866 -0.21(-1.81%)
Sep 22, 2016 11.77 12.00 11.50 11.62 964,337 -0.05(-0.43%)
Sep 21, 2016 12.03 12.18 11.50 11.67 1,396,038 -0.33(-2.75%)
Sep 20, 2016 12.34 12.38 12.00 12.00 726,583 -0.11(-0.91%)
Sep 19, 2016 12.03 12.60 11.87 12.11 1,312,706 +0.16(+1.34%)
Sep 16, 2016 11.81 11.98 11.61 11.95 1,191,236 +0.02(+0.17%)
Sep 15, 2016 11.38 12.22 11.28 11.93 1,929,710 +0.34(+2.93%)
Sep 14, 2016 11.62 11.92 11.47 11.59 665,854 +0.00(+0.00%)
Sep 13, 2016 12.09 12.13 11.26 11.59 1,233,872 -0.60(-4.92%)
Sep 12, 2016 11.77 12.29 11.70 12.19 1,465,423 +0.33(+2.78%)
Sep 09, 2016 12.34 12.54 11.78 11.86 3,503,708 -0.54(-4.35%)
Sep 08, 2016 12.92 12.95 12.36 12.40 2,264,712 -0.46(-3.58%)
Sep 07, 2016 13.98 14.10 12.53 12.86 4,505,365 -1.14(-8.14%)
Sep 06, 2016 13.46 14.42 13.13 14.00 10,888,394 +3.09(+28.32%)
Sep 02, 2016 16.01 10.91 10.91 10.91 15,763,200 -5.03(-31.56%)
Sep 01, 2016 15.75 16.03 15.51 15.94 416,700 +0.28(+1.79%)
Aug 31, 2016 16.20 16.43 15.40 15.66 632,717 -0.62(-3.81%)
Aug 30, 2016 16.27 16.68 16.15 16.28 280,407 -0.01(-0.06%)
Aug 29, 2016 16.34 16.57 15.99 16.29 204,121 +0.02(+0.12%)
Aug 26, 2016 16.12 16.51 15.90 16.27 349,613 +0.17(+1.06%)
Aug 25, 2016 16.07 16.59 15.79 16.10 689,299 +0.06(+0.37%)
Aug 24, 2016 16.82 17.50 15.95 16.04 822,964 -0.81(-4.81%)
Aug 23, 2016 16.77 16.98 16.52 16.85 481,931 +0.11(+0.66%)
Aug 22, 2016 16.40 16.75 16.07 16.74 528,986 +0.50(+3.08%)
Aug 19, 2016 16.07 16.43 15.83 16.24 545,330 +0.08(+0.50%)
Aug 18, 2016 15.57 16.21 15.51 16.16 335,493 +0.53(+3.39%)
Aug 17, 2016 15.94 16.09 15.54 15.63 804,029 -0.31(-1.94%)
Aug 16, 2016 15.99 16.14 15.78 15.94 411,685 -0.06(-0.38%)
Aug 15, 2016 15.95 16.14 15.84 16.00 358,219 +0.05(+0.31%)
Aug 12, 2016 16.09 16.15 15.80 15.95 507,484 -0.11(-0.68%)
Aug 11, 2016 15.82 16.22 15.75 16.06 1,172,076 +0.34(+2.16%)
Aug 10, 2016 15.56 15.84 15.46 15.72 570,073 +0.16(+1.03%)
Aug 09, 2016 15.61 15.83 15.50 15.56 427,442 -0.03(-0.19%)
Aug 08, 2016 16.38 16.38 15.10 15.59 1,654,261 -1.14(-6.81%)
Aug 05, 2016 15.92 16.75 15.81 16.73 592,449 +0.78(+4.89%)
Aug 04, 2016 15.69 16.15 15.60 15.95 607,136 +0.39(+2.51%)
Aug 03, 2016 15.32 15.56 15.11 15.56 470,592 +0.10(+0.65%)
Aug 02, 2016 15.92 16.19 15.12 15.46 584,686 -0.50(-3.13%)
Aug 01, 2016 15.54 16.17 15.45 15.96 402,610 +0.53(+3.43%)
Jul 29, 2016 15.42 15.59 15.14 15.43 237,512 -0.07(-0.45%)
Jul 28, 2016 15.76 15.99 15.16 15.50 705,515 -0.31(-1.96%)
Jul 27, 2016 14.93 15.99 14.93 15.81 670,574 +1.03(+6.97%)
Jul 26, 2016 14.91 15.14 14.70 14.78 323,885 -0.22(-1.47%)
Jul 25, 2016 15.38 15.49 14.95 15.00 429,867 -0.32(-2.09%)
Jul 22, 2016 15.37 15.68 15.30 15.32 555,980 +0.01(+0.07%)
Jul 21, 2016 15.16 15.80 15.07 15.31 598,135 +0.27(+1.80%)
Jul 20, 2016 14.24 15.08 14.16 15.04 725,579 +0.78(+5.47%)
Jul 19, 2016 14.62 14.75 14.16 14.26 444,573 -0.40(-2.73%)
Jul 18, 2016 15.14 15.39 14.41 14.66 497,148 -0.47(-3.11%)
Jul 15, 2016 14.36 15.22 14.16 15.13 816,083 +0.90(+6.32%)
Jul 14, 2016 14.70 14.89 14.23 14.23 462,169 -0.34(-2.33%)
Jul 13, 2016 15.33 15.46 14.53 14.57 468,816 -0.68(-4.46%)
Jul 12, 2016 15.36 15.50 15.04 15.25 475,625 -0.02(-0.13%)
Jul 11, 2016 15.60 15.64 15.25 15.27 340,066 -0.22(-1.42%)
Jul 08, 2016 15.05 15.57 15.04 15.49 389,685 +0.45(+2.99%)
Jul 07, 2016 15.14 15.29 14.66 15.04 284,614 +0.20(+1.35%)
Jul 05, 2016 15.02 15.18 14.71 14.84 304,639 -0.28(-1.85%)
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.