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 31, 2019 3.240 3.300 3.190 3.190 1,029,169 -0.06(-1.85%)
Jul 30, 2019 3.250 3.300 3.180 3.250 584,479 +0.01(+0.31%)
Jul 29, 2019 3.210 3.240 3.150 3.240 493,885 +0.04(+1.25%)
Jul 26, 2019 3.300 3.350 3.160 3.200 773,800 -0.10(-3.03%)
Jul 25, 2019 3.270 3.340 3.210 3.300 1,094,778 +0.03(+0.92%)
Jul 24, 2019 3.250 3.280 3.190 3.270 620,105 +0.05(+1.55%)
Jul 23, 2019 3.190 3.250 3.180 3.220 759,562 +0.05(+1.58%)
Jul 22, 2019 3.130 3.210 3.110 3.170 837,710 +0.07(+2.26%)
Jul 19, 2019 3.080 3.140 3.070 3.100 601,500 +0.00(+0.00%)
Jul 18, 2019 3.050 3.130 3.020 3.100 768,594 +0.07(+2.31%)
Jul 17, 2019 2.970 3.080 2.900 3.030 1,144,151 +0.06(+2.02%)
Jul 16, 2019 3.030 3.050 2.940 2.970 1,105,977 -0.07(-2.30%)
Jul 15, 2019 3.020 3.080 2.980 3.040 983,103 +0.02(+0.66%)
Jul 12, 2019 3.200 3.236 2.980 3.020 2,490,800 -0.15(-4.73%)
Jul 11, 2019 3.340 3.370 3.140 3.170 1,835,288 -0.16(-4.80%)
Jul 10, 2019 3.360 3.410 3.320 3.330 1,177,181 -0.02(-0.60%)
Jul 09, 2019 3.350 3.400 3.340 3.350 472,054 +0.03(+0.90%)
Jul 08, 2019 3.400 3.420 3.320 3.320 585,134 -0.07(-2.06%)
Jul 05, 2019 3.410 3.410 3.330 3.390 892,300 -0.02(-0.59%)
Jul 03, 2019 3.400 3.460 3.370 3.410 627,700 +0.03(+0.89%)
Jul 02, 2019 3.400 3.420 3.270 3.380 1,128,549 -0.01(-0.29%)
Jul 01, 2019 3.350 3.410 3.270 3.390 1,438,001 +0.10(+3.04%)
Jun 28, 2019 3.200 3.370 3.160 3.290 6,206,500 +0.11(+3.46%)
Jun 27, 2019 3.110 3.220 3.090 3.180 4,138,488 +0.10(+3.25%)
Jun 26, 2019 3.190 3.200 3.060 3.080 3,609,326 -0.12(-3.75%)
Jun 25, 2019 3.080 3.270 3.020 3.200 4,893,657 +0.18(+5.96%)
Jun 24, 2019 2.900 3.090 2.820 3.020 2,529,945 +0.13(+4.50%)
Jun 21, 2019 2.980 3.000 2.860 2.890 1,541,600 -0.10(-3.34%)
Jun 20, 2019 3.040 3.065 2.980 2.990 988,556 -0.02(-0.66%)
Jun 19, 2019 3.040 3.075 2.980 3.010 984,978 -0.04(-1.31%)
Jun 18, 2019 3.050 3.115 3.020 3.050 884,487 +0.02(+0.66%)
Jun 17, 2019 2.960 3.070 2.960 3.030 572,398 +0.07(+2.36%)
Jun 14, 2019 2.920 3.030 2.890 2.960 653,100 +0.04(+1.37%)
Jun 13, 2019 2.870 2.940 2.830 2.920 526,426 +0.08(+2.82%)
Jun 12, 2019 2.870 2.910 2.820 2.840 408,764 -0.04(-1.39%)
Jun 11, 2019 2.900 2.920 2.820 2.880 581,747 +0.00(+0.00%)
Jun 10, 2019 2.840 2.890 2.821 2.880 484,228 +0.07(+2.49%)
Jun 07, 2019 2.790 2.830 2.770 2.810 375,000 +0.04(+1.44%)
Jun 06, 2019 2.810 2.820 2.750 2.770 516,482 -0.05(-1.77%)
Jun 05, 2019 2.900 2.920 2.780 2.820 624,167 -0.08(-2.76%)
Jun 04, 2019 2.810 2.910 2.810 2.900 588,346 +0.11(+3.94%)
Jun 03, 2019 2.800 2.800 2.710 2.790 663,083 +0.00(+0.00%)
May 31, 2019 2.800 2.800 2.740 2.790 706,700 -0.03(-1.06%)
May 30, 2019 2.830 2.840 2.790 2.820 530,056 +0.00(+0.00%)
May 29, 2019 2.850 2.880 2.800 2.820 791,331 -0.06(-2.08%)
May 28, 2019 2.930 2.940 2.850 2.880 744,565 -0.05(-1.71%)
May 24, 2019 2.870 2.940 2.850 2.930 608,600 +0.09(+3.17%)
May 23, 2019 2.800 2.850 2.760 2.840 490,397 +0.02(+0.71%)
May 22, 2019 2.810 2.850 2.780 2.820 295,227 +0.00(+0.00%)
May 21, 2019 2.760 2.830 2.720 2.820 401,287 +0.07(+2.55%)
May 20, 2019 2.800 2.804 2.700 2.750 595,155 -0.06(-2.14%)
May 17, 2019 2.820 2.940 2.790 2.810 722,300 -0.04(-1.40%)
May 16, 2019 2.850 2.890 2.820 2.850 416,361 -0.01(-0.35%)
May 15, 2019 2.780 2.880 2.750 2.860 609,724 +0.05(+1.78%)
May 14, 2019 2.800 2.835 2.760 2.810 654,139 +0.04(+1.44%)
May 13, 2019 2.840 2.880 2.750 2.770 1,075,157 -0.14(-4.81%)
May 10, 2019 2.960 2.960 2.850 2.910 1,554,700 -0.05(-1.69%)
May 09, 2019 2.940 2.970 2.870 2.960 1,995,412 +0.00(+0.00%)
May 08, 2019 2.980 3.040 2.950 2.960 711,291 -0.04(-1.33%)
May 07, 2019 3.060 3.070 2.950 3.000 1,330,792 -0.05(-1.64%)
May 06, 2019 2.990 3.110 2.970 3.050 839,111 +0.01(+0.33%)
May 03, 2019 3.010 3.055 2.910 3.040 1,294,400 +0.06(+2.01%)
May 02, 2019 2.850 3.050 2.740 2.980 1,833,899 +0.24(+8.76%)
May 01, 2019 2.710 2.790 2.610 2.740 846,877 +0.05(+1.86%)
Apr 30, 2019 2.830 2.830 2.690 2.690 1,095,125 -0.13(-4.61%)
Apr 29, 2019 2.900 2.960 2.790 2.820 694,684 -0.05(-1.74%)
Apr 26, 2019 2.770 2.880 2.710 2.870 641,800 +0.11(+3.99%)
Apr 25, 2019 2.770 2.780 2.700 2.760 570,580 +0.00(+0.00%)
Apr 24, 2019 2.840 2.870 2.750 2.760 441,572 -0.06(-2.13%)
Apr 23, 2019 2.750 2.850 2.670 2.820 600,003 +0.07(+2.55%)
Apr 22, 2019 2.740 2.760 2.650 2.750 776,003 +0.03(+1.10%)
Apr 18, 2019 2.690 2.755 2.600 2.720 649,900 +0.01(+0.37%)
Apr 17, 2019 2.800 2.800 2.660 2.710 1,194,055 -0.07(-2.52%)
Apr 16, 2019 2.790 2.830 2.720 2.780 555,457 +0.00(+0.00%)
Apr 15, 2019 2.840 2.880 2.750 2.780 562,073 -0.06(-2.11%)
Apr 12, 2019 2.900 2.950 2.760 2.840 1,019,200 -0.05(-1.73%)
Apr 11, 2019 2.920 2.940 2.830 2.890 622,353 -0.03(-1.03%)
Apr 10, 2019 2.950 2.990 2.900 2.920 469,567 -0.01(-0.34%)
Apr 09, 2019 2.990 3.040 2.900 2.930 871,731 -0.06(-2.01%)
Apr 08, 2019 3.000 3.010 2.910 2.990 614,289 -0.02(-0.66%)
Apr 05, 2019 2.890 3.040 2.861 3.010 906,500 +0.15(+5.24%)
Apr 04, 2019 2.920 2.950 2.790 2.860 1,381,611 -0.06(-2.05%)
Apr 03, 2019 3.060 3.060 2.900 2.920 815,299 -0.10(-3.31%)
Apr 02, 2019 2.960 3.060 2.870 3.020 839,915 +0.06(+2.03%)
Apr 01, 2019 3.050 3.100 2.940 2.960 803,510 -0.07(-2.31%)
Mar 29, 2019 2.990 3.050 2.880 3.030 1,863,100 +0.04(+1.34%)
Mar 28, 2019 2.960 3.070 2.930 2.990 1,534,241 -0.01(-0.33%)
Mar 27, 2019 3.040 3.090 2.930 3.000 1,670,698 -0.06(-1.96%)
Mar 26, 2019 3.100 3.120 3.010 3.060 1,410,467 -0.02(-0.65%)
Mar 25, 2019 3.110 3.136 3.030 3.080 981,434 -0.04(-1.28%)
Mar 22, 2019 3.290 3.340 3.110 3.120 1,277,800 -0.19(-5.74%)
Mar 21, 2019 3.380 3.460 3.280 3.310 1,185,894 -0.09(-2.65%)
Mar 20, 2019 3.410 3.470 3.330 3.400 858,185 -0.01(-0.29%)
Mar 19, 2019 3.500 3.500 3.380 3.410 811,408 -0.08(-2.29%)
Mar 18, 2019 3.490 3.540 3.450 3.490 577,274 -0.01(-0.29%)
Mar 15, 2019 3.610 3.680 3.490 3.500 4,081,700 -0.11(-3.05%)
Mar 14, 2019 3.650 3.670 3.590 3.610 664,695 -0.03(-0.82%)
Mar 13, 2019 3.630 3.680 3.560 3.640 826,921 +0.01(+0.28%)
Mar 12, 2019 3.550 3.700 3.500 3.630 1,829,064 +0.11(+3.12%)
Mar 11, 2019 3.390 3.570 3.380 3.520 1,146,701 +0.15(+4.45%)
Mar 08, 2019 3.730 3.730 3.230 3.370 4,506,600 -0.43(-11.32%)
Mar 07, 2019 3.830 3.880 3.770 3.800 833,209 -0.04(-1.04%)
Mar 06, 2019 3.810 3.900 3.770 3.840 1,202,157 -0.05(-1.29%)
Mar 05, 2019 3.800 3.900 3.760 3.890 1,946,338 +0.10(+2.64%)
Mar 04, 2019 3.780 3.960 3.745 3.790 1,888,112 +0.07(+1.88%)
Mar 01, 2019 3.640 3.800 3.580 3.720 1,701,600 +0.13(+3.62%)
Feb 28, 2019 3.800 3.800 3.520 3.590 1,853,931 -0.14(-3.75%)
Feb 27, 2019 3.730 3.780 3.650 3.730 1,988,290 +0.08(+2.19%)
Feb 26, 2019 3.520 3.720 3.520 3.650 1,798,267 +0.09(+2.53%)
Feb 25, 2019 3.300 3.570 3.290 3.560 1,803,088 +0.34(+10.56%)
Feb 22, 2019 3.210 3.260 3.180 3.220 546,500 +0.01(+0.31%)
Feb 21, 2019 3.210 3.260 3.140 3.210 520,943 +0.01(+0.31%)
Feb 20, 2019 3.240 3.252 3.180 3.200 421,008 -0.03(-0.93%)
Feb 19, 2019 3.200 3.300 3.180 3.230 589,518 +0.03(+0.94%)
Feb 15, 2019 3.120 3.220 3.110 3.200 486,700 +0.09(+2.89%)
Feb 14, 2019 3.130 3.170 3.090 3.110 362,969 -0.04(-1.27%)
Feb 13, 2019 3.180 3.230 3.130 3.150 316,707 -0.01(-0.32%)
Feb 12, 2019 3.190 3.240 3.125 3.160 387,723 -0.01(-0.32%)
Feb 11, 2019 3.120 3.190 3.100 3.170 458,400 +0.05(+1.60%)
Feb 08, 2019 3.160 3.165 3.050 3.120 668,000 -0.03(-0.95%)
Feb 07, 2019 3.270 3.320 3.150 3.150 651,268 -0.16(-4.83%)
Feb 06, 2019 3.240 3.350 3.240 3.310 793,100 +0.08(+2.48%)
Feb 05, 2019 3.070 3.290 3.070 3.230 1,059,002 +0.16(+5.21%)
Feb 04, 2019 3.070 3.120 3.045 3.070 492,237 +0.00(+0.00%)
Feb 01, 2019 3.010 3.080 2.990 3.070 535,400 +0.05(+1.66%)
Jan 31, 2019 2.970 3.050 2.970 3.020 452,242 +0.03(+1.00%)
Jan 30, 2019 3.010 3.060 2.950 2.990 538,601 -0.01(-0.33%)
Jan 29, 2019 3.000 3.025 2.960 3.000 345,546 +0.00(+0.00%)
Jan 28, 2019 3.070 3.070 2.930 3.000 549,663 -0.06(-1.96%)
Jan 25, 2019 3.050 3.090 3.020 3.060 501,000 +0.04(+1.32%)
Jan 24, 2019 2.960 3.030 2.950 3.020 400,247 +0.05(+1.68%)
Jan 23, 2019 3.000 3.040 2.900 2.970 542,960 -0.03(-1.00%)
Jan 22, 2019 3.050 3.076 2.930 3.000 618,407 -0.07(-2.28%)
Jan 18, 2019 3.030 3.080 2.990 3.070 460,700 +0.05(+1.66%)
Jan 17, 2019 3.010 3.080 3.000 3.020 482,877 +0.01(+0.33%)
Jan 16, 2019 3.080 3.120 2.990 3.010 429,241 -0.06(-1.95%)
Jan 15, 2019 3.030 3.090 2.960 3.070 679,597 +0.05(+1.66%)
Jan 14, 2019 3.090 3.120 3.010 3.020 775,677 -0.09(-2.89%)
Jan 11, 2019 3.100 3.150 3.060 3.110 433,400 -0.02(-0.64%)
Jan 10, 2019 3.110 3.180 3.070 3.130 618,742 -0.01(-0.32%)
Jan 09, 2019 3.160 3.200 3.130 3.140 736,859 +0.00(+0.00%)
Jan 08, 2019 3.100 3.160 3.040 3.140 1,061,941 +0.08(+2.61%)
Jan 07, 2019 2.970 3.112 2.959 3.060 1,059,759 +0.13(+4.44%)
Jan 04, 2019 2.800 2.945 2.795 2.930 972,000 +0.18(+6.55%)
Jan 03, 2019 2.820 2.877 2.720 2.750 952,338 -0.09(-3.17%)
Jan 02, 2019 2.740 2.870 2.710 2.840 989,613 +0.12(+4.41%)
Dec 31, 2018 2.640 2.750 2.630 2.720 1,252,600 +0.09(+3.42%)
Dec 28, 2018 2.630 2.690 2.530 2.630 877,400 +0.01(+0.38%)
Dec 27, 2018 2.700 2.715 2.530 2.620 1,420,564 -0.15(-5.42%)
Dec 26, 2018 2.650 2.780 2.580 2.770 1,054,239 +0.14(+5.32%)
Dec 24, 2018 2.650 2.700 2.580 2.630 577,700 -0.06(-2.23%)
Dec 21, 2018 2.720 2.810 2.535 2.690 2,832,000 -0.03(-1.10%)
Dec 20, 2018 2.830 2.870 2.600 2.720 1,858,141 -0.10(-3.55%)
Dec 19, 2018 2.880 2.920 2.770 2.820 1,030,901 -0.06(-2.08%)
Dec 18, 2018 2.900 3.010 2.850 2.880 1,135,860 +0.00(+0.00%)
Dec 17, 2018 3.020 3.090 2.870 2.880 1,307,667 -0.14(-4.64%)
Dec 14, 2018 3.080 3.150 3.000 3.020 1,023,800 -0.09(-2.89%)
Dec 13, 2018 3.220 3.240 3.050 3.110 892,050 -0.08(-2.51%)
Dec 12, 2018 3.200 3.290 3.180 3.190 631,549 +0.04(+1.27%)
Dec 11, 2018 3.230 3.270 3.110 3.150 585,844 -0.03(-0.94%)
Dec 10, 2018 3.160 3.190 3.090 3.180 934,989 +0.00(+0.00%)
Dec 07, 2018 3.390 3.390 3.160 3.180 1,286,800 -0.21(-6.19%)
Dec 06, 2018 3.350 3.425 3.305 3.390 1,207,017 -0.02(-0.59%)
Dec 04, 2018 3.620 3.650 3.390 3.410 1,272,800 -0.24(-6.58%)
Dec 03, 2018 3.670 3.670 3.570 3.650 1,043,507 +0.04(+1.11%)
Nov 30, 2018 3.510 3.700 3.470 3.610 3,680,700 +0.12(+3.44%)
Nov 29, 2018 3.510 3.580 3.440 3.490 915,700 -0.02(-0.57%)
Nov 28, 2018 3.320 3.510 3.240 3.510 1,443,371 +0.17(+5.09%)
Nov 27, 2018 3.370 3.420 3.270 3.340 1,369,640 -0.04(-1.18%)
Nov 26, 2018 3.400 3.440 3.330 3.380 614,974 +0.01(+0.30%)
Nov 23, 2018 3.300 3.420 3.280 3.370 411,400 +0.05(+1.51%)
Nov 21, 2018 3.320 3.320 3.320 0 +0.07(+2.15%)
Nov 20, 2018 3.260 3.295 3.170 3.250 991,366 -0.05(-1.52%)
Nov 19, 2018 3.380 3.400 3.240 3.300 855,728 -0.08(-2.37%)
Nov 16, 2018 3.400 3.410 3.300 3.380 856,800 -0.02(-0.59%)
Nov 15, 2018 3.310 3.420 3.310 3.400 626,088 +0.05(+1.49%)
Nov 14, 2018 3.350 3.410 3.280 3.350 1,160,870 +0.03(+0.90%)
Nov 13, 2018 3.390 3.480 3.320 3.320 961,258 -0.04(-1.19%)
Nov 12, 2018 3.650 3.679 3.300 3.360 1,726,149 -0.28(-7.69%)
Nov 09, 2018 3.610 3.680 3.550 3.640 1,243,700 +0.03(+0.83%)
Nov 08, 2018 3.520 3.650 3.520 3.610 1,147,241 +0.07(+1.98%)
Nov 07, 2018 3.650 3.670 3.510 3.540 1,490,591 -0.07(-1.94%)
Nov 06, 2018 3.550 3.780 3.430 3.610 2,398,978 +0.12(+3.44%)
Nov 05, 2018 3.490 3.550 3.390 3.490 1,227,914 +0.01(+0.29%)
Nov 02, 2018 3.450 3.485 3.340 3.480 1,351,200 +0.09(+2.65%)
Nov 01, 2018 2.990 3.460 2.978 3.390 2,360,834 +0.40(+13.38%)
Oct 31, 2018 3.100 3.150 2.960 2.990 1,597,325 -0.13(-4.17%)
Oct 30, 2018 3.200 3.270 3.080 3.120 758,118 -0.07(-2.19%)
Oct 29, 2018 3.230 3.275 3.130 3.190 1,167,232 +0.01(+0.31%)
Oct 26, 2018 3.180 3.245 3.070 3.180 1,009,000 -0.05(-1.55%)
Oct 25, 2018 3.210 3.270 3.160 3.230 826,556 +0.03(+0.94%)
Oct 24, 2018 3.330 3.410 3.190 3.200 1,395,936 -0.15(-4.48%)
Oct 23, 2018 3.310 3.400 3.260 3.350 917,190 -0.05(-1.47%)
Oct 22, 2018 3.370 3.410 3.230 3.400 1,313,161 +0.06(+1.80%)
Oct 19, 2018 3.430 3.500 3.330 3.340 854,500 -0.09(-2.62%)
Oct 18, 2018 3.560 3.570 3.360 3.430 1,873,371 -0.13(-3.65%)
Oct 17, 2018 3.510 3.600 3.430 3.560 1,354,443 +0.03(+0.85%)
Oct 16, 2018 3.340 3.550 3.330 3.530 1,057,313 +0.20(+6.01%)
Oct 15, 2018 3.330 3.360 3.240 3.330 768,185 -0.03(-0.89%)
Oct 12, 2018 3.510 3.550 3.300 3.360 1,414,900 -0.04(-1.18%)
Oct 11, 2018 3.360 3.580 3.360 3.400 1,628,557 +0.03(+0.89%)
Oct 10, 2018 3.620 3.670 3.320 3.370 3,534,121 -0.27(-7.42%)
Oct 09, 2018 3.700 3.830 3.610 3.640 1,828,662 -0.10(-2.67%)
Oct 08, 2018 3.810 3.840 3.690 3.740 1,031,306 -0.06(-1.58%)
Oct 05, 2018 3.740 3.860 3.670 3.800 1,598,000 +0.02(+0.53%)
Oct 04, 2018 3.780 3.820 3.700 3.780 1,341,595 +0.00(+0.00%)
Oct 03, 2018 3.750 3.870 3.650 3.780 3,685,093 +0.01(+0.27%)
Oct 02, 2018 3.260 3.930 3.230 3.770 11,307,475 +0.51(+15.64%)
Oct 01, 2018 3.610 3.640 3.210 3.260 6,452,542 -0.10(-2.98%)
Sep 28, 2018 3.350 3.460 3.325 3.360 1,708,700 +0.00(+0.00%)
Sep 27, 2018 3.370 3.430 3.270 3.360 1,340,955 +0.01(+0.30%)
Sep 26, 2018 3.450 3.470 3.220 3.350 2,090,966 -0.07(-2.05%)
Sep 25, 2018 3.370 3.560 3.340 3.420 2,759,116 +0.12(+3.64%)
Sep 24, 2018 3.240 3.320 3.200 3.300 989,549 +0.04(+1.23%)
Sep 21, 2018 3.370 3.405 3.240 3.260 2,542,200 -0.11(-3.26%)
Sep 20, 2018 3.350 3.400 3.300 3.370 712,716 +0.07(+2.12%)
Sep 19, 2018 3.380 3.440 3.260 3.300 935,475 -0.06(-1.79%)
Sep 18, 2018 3.220 3.390 3.180 3.360 1,163,092 +0.21(+6.67%)
Sep 17, 2018 3.220 3.250 3.140 3.150 1,014,206 -0.06(-1.87%)
Sep 14, 2018 3.160 3.250 3.120 3.210 711,400 +0.04(+1.26%)
Sep 13, 2018 3.300 3.320 3.100 3.170 872,135 -0.11(-3.35%)
Sep 12, 2018 3.250 3.310 3.080 3.280 2,251,878 +0.00(+0.00%)
Sep 11, 2018 3.370 3.410 3.260 3.280 1,088,950 -0.10(-2.96%)
Sep 10, 2018 3.410 3.440 3.330 3.380 738,895 -0.01(-0.29%)
Sep 07, 2018 3.350 3.460 3.300 3.390 831,800 +0.00(+0.00%)
Sep 06, 2018 3.500 3.520 3.370 3.390 1,068,524 -0.10(-2.87%)
Sep 05, 2018 3.500 3.530 3.460 3.490 1,196,100 -0.01(-0.29%)
Sep 04, 2018 3.540 3.570 3.450 3.500 997,305 -0.04(-1.13%)
Aug 31, 2018 3.540 3.540 3.540 0 +0.00(+0.00%)
Aug 30, 2018 3.470 3.550 3.460 3.540 1,260,768 +0.05(+1.43%)
Aug 29, 2018 3.600 3.620 3.450 3.490 1,919,014 -0.10(-2.79%)
Aug 28, 2018 3.600 3.660 3.580 3.590 892,800 -0.01(-0.28%)
Aug 27, 2018 3.670 3.750 3.560 3.600 1,367,141 -0.04(-1.10%)
Aug 24, 2018 3.590 3.660 3.570 3.640 1,082,000 +0.03(+0.83%)
Aug 23, 2018 3.670 3.670 3.560 3.610 901,796 -0.06(-1.63%)
Aug 22, 2018 3.670 3.700 3.550 3.670 1,646,550 +0.02(+0.55%)
Aug 21, 2018 3.530 3.770 3.490 3.650 2,972,506 +0.18(+5.19%)
Aug 20, 2018 3.450 3.480 3.370 3.470 1,895,340 +0.08(+2.36%)
Aug 17, 2018 3.480 3.500 3.270 3.390 3,114,000 +0.09(+2.73%)
Aug 16, 2018 3.210 3.540 3.150 3.300 4,348,459 +0.13(+4.10%)
Aug 15, 2018 3.260 3.280 3.150 3.170 1,029,544 -0.08(-2.46%)
Aug 14, 2018 3.260 3.320 3.150 3.250 1,912,301 +0.05(+1.56%)
Aug 13, 2018 2.920 3.240 2.920 3.200 5,247,249 +0.31(+10.54%)
Aug 10, 2018 2.940 3.010 2.870 2.895 920,100 -0.06(-2.20%)
Aug 09, 2018 2.990 3.080 2.950 2.960 1,468,103 +0.00(+0.00%)
Aug 08, 2018 2.880 3.100 2.860 2.960 3,708,171 +0.07(+2.42%)
Aug 07, 2018 2.760 2.910 2.760 2.890 1,193,297 +0.00(+0.00%)
Aug 06, 2018 2.650 2.920 2.630 2.890 3,203,378 +0.29(+11.15%)
Aug 03, 2018 2.660 2.690 2.570 2.600 492,100 -0.05(-1.89%)
Aug 02, 2018 2.630 2.670 2.610 2.650 385,676 +0.01(+0.38%)
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.