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

Ayala Pharmaceuticals Inc (NQ: ADXS )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2020 0.7052 0.7097 0.6500 0.6860 1,116,200 -0.01(-1.04%)
May 28, 2020 0.7100 0.7170 0.6932 0.6932 540,368 -0.01(-1.00%)
May 27, 2020 0.7020 0.7154 0.6701 0.7002 1,148,378 +0.00(+0.03%)
May 26, 2020 0.7200 0.7300 0.7000 0.7000 960,503 -0.01(-1.28%)
May 22, 2020 0.7400 0.7400 0.6950 0.7091 888,200 -0.01(-2.00%)
May 21, 2020 0.7190 0.7589 0.7105 0.7236 958,401 +0.01(+1.92%)
May 20, 2020 0.7319 0.7399 0.6899 0.7100 1,054,395 -0.01(-1.43%)
May 19, 2020 0.7399 0.7399 0.7065 0.7203 573,992 -0.00(-0.15%)
May 18, 2020 0.7911 0.7911 0.7000 0.7214 1,263,042 -0.01(-1.73%)
May 15, 2020 0.7200 0.7550 0.7035 0.7341 858,200 +0.02(+3.39%)
May 14, 2020 0.7100 0.7500 0.6900 0.7100 829,647 +0.01(+1.43%)
May 13, 2020 0.7900 0.8000 0.6500 0.7000 1,891,472 -0.09(-11.39%)
May 12, 2020 0.8300 0.8300 0.7605 0.7900 1,972,874 +0.02(+2.60%)
May 11, 2020 0.7500 0.8100 0.7200 0.7700 2,827,603 +0.04(+5.62%)
May 08, 2020 0.7200 0.7500 0.6900 0.7290 1,226,000 +0.01(+1.25%)
May 07, 2020 0.7200 0.7500 0.7100 0.7200 1,313,127 +0.01(+2.06%)
May 06, 2020 0.6588 0.7300 0.6522 0.7055 1,992,642 +0.06(+8.54%)
May 05, 2020 0.6700 0.6900 0.6400 0.6500 510,563 -0.01(-1.56%)
May 04, 2020 0.6200 0.6750 0.6200 0.6603 588,053 +0.01(+1.58%)
May 01, 2020 0.6700 0.6700 0.6200 0.6500 785,400 -0.02(-3.06%)
Apr 30, 2020 0.7000 0.7100 0.6500 0.6705 840,348 -0.03(-4.21%)
Apr 29, 2020 0.7400 0.7500 0.6800 0.7000 1,660,781 -0.02(-2.78%)
Apr 28, 2020 0.6800 0.7300 0.6500 0.7200 2,259,385 +0.07(+10.77%)
Apr 27, 2020 0.6000 0.6600 0.5900 0.6500 1,579,069 +0.06(+10.79%)
Apr 24, 2020 0.5850 0.5920 0.5658 0.5867 764,900 +0.01(+1.16%)
Apr 23, 2020 0.5900 0.6000 0.5700 0.5800 752,612 -0.01(-1.69%)
Apr 22, 2020 0.6000 0.6300 0.5700 0.5900 1,153,184 -0.02(-3.28%)
Apr 21, 2020 0.6500 0.6500 0.5800 0.6100 1,030,530 -0.01(-1.61%)
Apr 20, 2020 0.6400 0.6500 0.6000 0.6200 1,103,970 -0.01(-2.32%)
Apr 17, 2020 0.6300 0.6490 0.6033 0.6347 1,428,200 +0.00(+0.75%)
Apr 16, 2020 0.6600 0.6600 0.6200 0.6300 982,427 -0.03(-4.26%)
Apr 15, 2020 0.6563 0.6600 0.6100 0.6580 1,080,022 -0.00(-0.30%)
Apr 14, 2020 0.6500 0.6800 0.6400 0.6600 1,190,255 +0.03(+4.76%)
Apr 13, 2020 0.6800 0.6900 0.6000 0.6300 1,177,699 -0.06(-8.27%)
Apr 09, 2020 0.6700 0.7000 0.6700 0.6868 1,597,500 -0.01(-1.60%)
Apr 08, 2020 0.6350 0.7100 0.6200 0.6980 1,873,256 +0.08(+13.31%)
Apr 07, 2020 0.6600 0.6689 0.6000 0.6160 1,563,366 -0.01(-2.22%)
Apr 06, 2020 0.5480 0.6708 0.5450 0.6300 2,351,080 +0.09(+17.14%)
Apr 03, 2020 0.5235 0.5378 0.5193 0.5378 660,000 +0.02(+3.42%)
Apr 02, 2020 0.5400 0.5400 0.5100 0.5200 915,708 -0.01(-2.33%)
Apr 01, 2020 0.5300 0.5500 0.5200 0.5324 979,612 +0.00(+0.45%)
Mar 31, 2020 0.5400 0.5600 0.5200 0.5300 786,731 -0.01(-1.85%)
Mar 30, 2020 0.5600 0.5600 0.5300 0.5400 862,845 -0.02(-3.40%)
Mar 27, 2020 0.5879 0.5879 0.5403 0.5590 839,600 -0.03(-5.25%)
Mar 26, 2020 0.6000 0.6400 0.5700 0.5900 1,531,983 -0.01(-1.67%)
Mar 25, 2020 0.5600 0.6500 0.5300 0.6000 2,063,634 +0.05(+9.09%)
Mar 24, 2020 0.5400 0.5700 0.5000 0.5500 1,808,804 +0.04(+7.84%)
Mar 23, 2020 0.5200 0.5400 0.4800 0.5100 1,416,307 -0.04(-7.27%)
Mar 20, 2020 0.5700 0.5900 0.5300 0.5500 1,365,800 -0.01(-0.90%)
Mar 19, 2020 0.5300 0.5800 0.5100 0.5550 1,109,918 +0.02(+2.78%)
Mar 18, 2020 0.5400 0.5900 0.5200 0.5400 1,429,191 -0.04(-6.86%)
Mar 17, 2020 0.5061 0.5900 0.5000 0.5798 1,482,342 +0.08(+15.96%)
Mar 16, 2020 0.4300 0.5400 0.4200 0.5000 1,678,014 -0.01(-1.52%)
Mar 13, 2020 0.5800 0.5900 0.4501 0.5077 2,279,400 -0.02(-4.21%)
Mar 12, 2020 0.6400 0.6500 0.5200 0.5300 3,067,655 -0.14(-20.49%)
Mar 11, 2020 0.6800 0.7200 0.6601 0.6666 2,065,358 -0.02(-3.39%)
Mar 10, 2020 0.7500 0.7800 0.6800 0.6900 2,481,654 -0.04(-5.89%)
Mar 09, 2020 0.7400 0.7400 0.7000 0.7332 2,416,902 -0.06(-7.94%)
Mar 06, 2020 0.8000 0.8200 0.7500 0.7964 3,201,100 -0.03(-4.16%)
Mar 05, 2020 0.8567 0.8649 0.8100 0.8310 2,006,806 -0.03(-3.37%)
Mar 04, 2020 0.8200 0.8890 0.8200 0.8600 2,709,392 +0.03(+3.51%)
Mar 03, 2020 0.9000 0.9000 0.8022 0.8308 2,448,802 -0.06(-6.65%)
Mar 02, 2020 0.8000 0.9100 0.7700 0.8900 3,141,932 +0.08(+9.85%)
Feb 28, 2020 0.6700 0.8399 0.6605 0.8102 6,661,600 +0.04(+4.66%)
Feb 27, 2020 0.8600 0.8650 0.7500 0.7741 7,047,199 -0.12(-13.47%)
Feb 26, 2020 0.8346 0.9140 0.8346 0.8946 3,389,993 +0.02(+2.03%)
Feb 25, 2020 0.9051 0.9400 0.8320 0.8768 3,745,724 -0.03(-3.65%)
Feb 24, 2020 0.9200 0.9600 0.8700 0.9100 4,475,218 -0.07(-6.71%)
Feb 21, 2020 0.9900 0.9988 0.9320 0.9755 4,691,900 -0.04(-4.36%)
Feb 20, 2020 1.090 1.100 1.000 1.020 7,904,768 -0.05(-4.67%)
Feb 19, 2020 1.060 1.100 1.010 1.070 4,807,523 +0.02(+1.90%)
Feb 18, 2020 1.020 1.110 1.000 1.050 6,437,142 +0.04(+3.96%)
Feb 14, 2020 1.010 1.070 0.9500 1.010 5,993,400 -0.03(-2.88%)
Feb 13, 2020 1.160 1.190 1.020 1.040 7,942,186 -0.05(-4.59%)
Feb 12, 2020 1.090 1.120 0.9600 1.090 8,633,563 +0.01(+0.93%)
Feb 11, 2020 1.160 1.260 1.050 1.080 16,651,166 +0.01(+0.93%)
Feb 10, 2020 0.8800 1.090 0.8600 1.070 15,946,560 +0.24(+28.71%)
Feb 07, 2020 0.8850 0.9175 0.8201 0.8313 3,817,500 -0.06(-6.60%)
Feb 06, 2020 0.9100 0.9300 0.8700 0.8900 3,421,548 -0.03(-3.26%)
Feb 05, 2020 0.9400 0.9500 0.9000 0.9200 2,910,590 +0.00(+0.07%)
Feb 04, 2020 0.8500 0.9494 0.8300 0.9194 5,367,203 +0.07(+8.16%)
Feb 03, 2020 0.8500 0.8600 0.8000 0.8500 4,323,448 -0.01(-1.16%)
Jan 31, 2020 0.8901 0.9800 0.8205 0.8600 8,433,100 -0.04(-4.44%)
Jan 30, 2020 0.6800 0.9500 0.6800 0.9000 20,609,276 +0.22(+32.35%)
Jan 29, 2020 0.8000 0.8200 0.6500 0.6800 7,414,868 -0.11(-14.41%)
Jan 28, 2020 0.8100 0.8300 0.7700 0.7945 3,066,063 -0.02(-3.04%)
Jan 27, 2020 0.7800 0.8568 0.7600 0.8194 5,759,861 -0.07(-8.08%)
Jan 24, 2020 1.000 1.000 0.8000 0.8914 5,793,000 -0.08(-8.08%)
Jan 23, 2020 1.050 1.052 0.8511 0.9698 5,014,898 -0.08(-7.64%)
Jan 22, 2020 1.060 1.080 1.040 1.050 4,831,775 +0.01(+0.96%)
Jan 21, 2020 1.050 1.090 1.010 1.040 10,174,441 -0.17(-14.05%)
Jan 17, 2020 1.290 1.350 1.200 1.210 3,972,800 -0.06(-4.72%)
Jan 16, 2020 1.230 1.290 1.190 1.270 5,220,379 +0.10(+8.55%)
Jan 15, 2020 1.120 1.170 1.090 1.170 2,437,905 +0.02(+1.74%)
Jan 14, 2020 1.200 1.210 1.060 1.150 4,227,691 -0.07(-5.74%)
Jan 13, 2020 1.250 1.300 1.200 1.220 4,367,060 +0.01(+0.83%)
Jan 10, 2020 1.180 1.270 1.130 1.210 6,146,100 +0.05(+4.31%)
Jan 09, 2020 1.190 1.240 1.120 1.160 4,305,532 -0.07(-5.69%)
Jan 08, 2020 1.240 1.320 1.150 1.230 8,187,347 -0.07(-5.38%)
Jan 07, 2020 1.460 1.480 1.220 1.300 39,557,916 +0.23(+21.50%)
Jan 06, 2020 1.140 1.170 1.010 1.070 5,775,835 -0.05(-4.46%)
Jan 03, 2020 1.050 1.220 1.010 1.120 9,663,800 +0.03(+2.75%)
Jan 02, 2020 0.9100 1.180 0.9000 1.090 16,829,648 +0.23(+27.08%)
Dec 31, 2019 0.7900 0.8886 0.7200 0.8577 7,523,400 +0.09(+11.39%)
Dec 30, 2019 0.8600 0.9300 0.7500 0.7700 9,362,826 -0.05(-6.10%)
Dec 27, 2019 0.7100 0.8700 0.7000 0.8200 10,906,600 +0.12(+17.97%)
Dec 26, 2019 0.6868 0.7450 0.6800 0.6951 4,885,527 +0.04(+5.32%)
Dec 24, 2019 0.6000 0.6900 0.5900 0.6600 3,711,400 +0.06(+10.00%)
Dec 23, 2019 0.6000 0.6000 0.5600 0.6000 1,689,608 +0.00(+0.47%)
Dec 20, 2019 0.6193 0.6193 0.5550 0.5972 3,173,100 +0.02(+2.97%)
Dec 19, 2019 0.5800 0.5900 0.5500 0.5800 2,188,157 -0.01(-1.36%)
Dec 18, 2019 0.6400 0.6400 0.5511 0.5880 4,288,785 -0.05(-8.18%)
Dec 17, 2019 0.6500 0.6679 0.6300 0.6404 2,785,031 -0.02(-2.97%)
Dec 16, 2019 0.6500 0.6700 0.6300 0.6600 2,767,112 +0.01(+1.54%)
Dec 13, 2019 0.6913 0.7200 0.6320 0.6500 3,899,400 -0.01(-1.96%)
Dec 12, 2019 0.6500 0.7230 0.6205 0.6630 5,438,291 +0.01(+2.00%)
Dec 11, 2019 0.5900 0.6888 0.5700 0.6500 7,875,943 +0.01(+1.56%)
Dec 10, 2019 0.8100 0.8500 0.5500 0.6400 21,438,568 -0.17(-21.47%)
Dec 09, 2019 0.8148 0.9890 0.7700 0.8150 25,150,260 +0.05(+6.26%)
Dec 06, 2019 0.6400 0.7900 0.6400 0.7670 16,960,200 +0.14(+21.75%)
Dec 05, 2019 0.6083 0.6480 0.5810 0.6300 4,152,719 +0.03(+5.00%)
Dec 04, 2019 0.5900 0.6300 0.5500 0.6000 6,226,405 +0.02(+3.45%)
Dec 03, 2019 0.6100 0.6900 0.5200 0.5800 14,291,181 -0.05(-7.94%)
Dec 02, 2019 0.5100 0.6500 0.5000 0.6300 20,637,508 +0.12(+22.52%)
Nov 29, 2019 0.4360 0.5150 0.4350 0.5142 7,455,500 +0.08(+18.21%)
Nov 27, 2019 0.4077 0.4430 0.3970 0.4350 3,625,900 +0.03(+6.10%)
Nov 26, 2019 0.4272 0.4300 0.3999 0.4100 4,209,112 -0.02(-5.09%)
Nov 25, 2019 0.4432 0.4670 0.4101 0.4320 5,444,871 -0.01(-2.31%)
Nov 22, 2019 0.4000 0.4665 0.3902 0.4422 10,351,500 +0.05(+13.36%)
Nov 21, 2019 0.3700 0.4100 0.3565 0.3901 6,022,105 +0.01(+2.09%)
Nov 20, 2019 0.3600 0.4200 0.3531 0.3821 6,311,769 -0.01(-2.03%)
Nov 19, 2019 0.5200 0.5300 0.3800 0.3900 19,519,884 -0.11(-22.00%)
Nov 18, 2019 0.4100 0.5300 0.4000 0.5000 26,309,932 +0.10(+25.31%)
Nov 15, 2019 0.3865 0.4150 0.3681 0.3990 7,395,800 +0.02(+5.00%)
Nov 14, 2019 0.3670 0.3850 0.3451 0.3800 4,462,428 +0.02(+5.26%)
Nov 13, 2019 0.3300 0.3750 0.3160 0.3610 5,392,896 +0.03(+9.39%)
Nov 12, 2019 0.3300 0.3469 0.3221 0.3300 2,369,956 +0.00(+0.00%)
Nov 11, 2019 0.3500 0.3500 0.3100 0.3300 2,567,000 -0.01(-2.14%)
Nov 08, 2019 0.3200 0.3490 0.3100 0.3372 3,799,000 +0.02(+6.34%)
Nov 07, 2019 0.3200 0.3221 0.3081 0.3171 1,585,181 +0.00(+0.67%)
Nov 06, 2019 0.3200 0.3252 0.3080 0.3150 2,164,976 -0.01(-2.78%)
Nov 05, 2019 0.3300 0.3350 0.3070 0.3240 2,974,910 -0.00(-0.25%)
Nov 04, 2019 0.3233 0.3290 0.3110 0.3248 2,287,449 +0.00(+0.81%)
Nov 01, 2019 0.3220 0.3390 0.3025 0.3222 3,696,700 +0.01(+1.80%)
Oct 31, 2019 0.2785 0.3200 0.2780 0.3165 4,502,054 +0.04(+13.44%)
Oct 30, 2019 0.2750 0.2980 0.2625 0.2790 3,656,712 -0.00(-1.41%)
Oct 29, 2019 0.2950 0.2969 0.2777 0.2830 2,501,140 -0.01(-4.07%)
Oct 28, 2019 0.3000 0.3050 0.2905 0.2950 1,957,453 -0.01(-2.48%)
Oct 25, 2019 0.3000 0.3085 0.2820 0.3025 3,909,100 -0.01(-2.42%)
Oct 24, 2019 0.3250 0.3400 0.3058 0.3100 3,225,069 -0.02(-5.46%)
Oct 23, 2019 0.3340 0.3449 0.3130 0.3279 1,932,765 -0.01(-2.12%)
Oct 22, 2019 0.3500 0.3500 0.3260 0.3350 2,702,988 -0.01(-4.29%)
Oct 21, 2019 0.3500 0.3700 0.3400 0.3500 4,560,285 +0.00(+0.00%)
Oct 18, 2019 0.3297 0.3540 0.3202 0.3500 4,262,400 +0.02(+6.71%)
Oct 17, 2019 0.3090 0.3494 0.3051 0.3280 4,974,124 +0.02(+5.81%)
Oct 16, 2019 0.3100 0.3200 0.3000 0.3100 4,663,496 -0.02(-4.62%)
Oct 15, 2019 0.2900 0.3378 0.2750 0.3250 11,290,476 +0.02(+4.84%)
Oct 14, 2019 0.3200 0.3300 0.3000 0.3100 6,978,877 -0.03(-7.74%)
Oct 11, 2019 0.3400 0.3568 0.3121 0.3360 7,753,000 -0.00(-1.18%)
Oct 10, 2019 0.3900 0.4100 0.3200 0.3400 17,257,452 -0.07(-16.07%)
Oct 09, 2019 0.4100 0.4441 0.3950 0.4051 27,429,808 +0.03(+6.61%)
Oct 08, 2019 0.3700 0.4000 0.3500 0.3800 19,579,044 +0.00(+0.08%)
Oct 07, 2019 0.3565 0.4300 0.3420 0.3797 44,409,088 +0.05(+16.83%)
Oct 04, 2019 0.3200 0.3367 0.2950 0.3250 6,096,300 -0.01(-1.69%)
Oct 03, 2019 0.2900 0.3495 0.2800 0.3306 18,345,552 +0.05(+18.07%)
Oct 02, 2019 0.2600 0.2900 0.2500 0.2800 4,344,033 +0.02(+6.71%)
Oct 01, 2019 0.2800 0.2825 0.2602 0.2624 3,742,769 -0.00(-1.02%)
Sep 30, 2019 0.2650 0.2750 0.2480 0.2651 3,263,598 +0.00(+1.57%)
Sep 27, 2019 0.2666 0.2800 0.2570 0.2610 3,513,900 -0.02(-6.38%)
Sep 26, 2019 0.2800 0.3000 0.2500 0.2788 9,844,279 -0.00(-0.43%)
Sep 25, 2019 0.2200 0.3600 0.2100 0.2800 28,720,450 +0.03(+12.68%)
Sep 24, 2019 0.2700 0.2714 0.2440 0.2485 8,788,379 -0.02(-8.44%)
Sep 23, 2019 0.2990 0.2999 0.2601 0.2714 9,239,667 -0.02(-7.53%)
Sep 20, 2019 0.2900 0.3090 0.2825 0.2935 7,216,400 -0.01(-1.84%)
Sep 19, 2019 0.3690 0.3920 0.2880 0.2990 21,646,178 -0.05(-14.57%)
Sep 18, 2019 0.3000 0.3600 0.2900 0.3500 17,770,578 +0.05(+16.67%)
Sep 17, 2019 0.3000 0.3100 0.2900 0.3000 1,296,548 +0.00(+0.77%)
Sep 16, 2019 0.3050 0.3150 0.2921 0.2977 1,629,448 -0.01(-3.19%)
Sep 13, 2019 0.3100 0.3100 0.2900 0.3075 1,712,300 +0.01(+2.50%)
Sep 12, 2019 0.3100 0.3100 0.2700 0.3000 2,729,118 +0.00(+0.00%)
Sep 11, 2019 0.3000 0.3300 0.2971 0.3000 3,945,519 +0.00(+0.00%)
Sep 10, 2019 0.3100 0.3100 0.2800 0.3000 1,025,457 +0.00(+0.00%)
Sep 09, 2019 0.3400 0.3450 0.2600 0.3000 4,065,662 -0.04(-10.47%)
Sep 06, 2019 0.3400 0.3540 0.3300 0.3351 1,866,400 +0.00(+0.03%)
Sep 05, 2019 0.3403 0.3550 0.3272 0.3350 1,368,183 -0.00(-0.59%)
Sep 04, 2019 0.3483 0.3499 0.3233 0.3370 631,577 +0.00(+0.60%)
Sep 03, 2019 0.3498 0.3499 0.3160 0.3350 650,165 -0.01(-1.53%)
Aug 30, 2019 0.3600 0.3600 0.3330 0.3402 775,100 -0.01(-4.17%)
Aug 29, 2019 0.3500 0.3600 0.3310 0.3550 1,485,124 +0.01(+3.05%)
Aug 28, 2019 0.3400 0.3700 0.3210 0.3445 918,440 +0.01(+4.39%)
Aug 27, 2019 0.3900 0.3900 0.3200 0.3300 1,078,501 -0.02(-6.36%)
Aug 26, 2019 0.4020 0.4150 0.3451 0.3524 1,672,698 -0.05(-12.36%)
Aug 23, 2019 0.4400 0.4400 0.4000 0.4021 457,300 -0.02(-4.26%)
Aug 22, 2019 0.4200 0.4400 0.4000 0.4200 777,848 +0.00(+0.00%)
Aug 21, 2019 0.3900 0.4300 0.3800 0.4200 561,677 +0.03(+7.69%)
Aug 20, 2019 0.3900 0.4400 0.3800 0.3900 594,523 -0.01(-2.08%)
Aug 19, 2019 0.4000 0.4047 0.3703 0.3983 746,349 -0.01(-1.58%)
Aug 16, 2019 0.4129 0.4129 0.3551 0.4047 922,000 -0.01(-1.72%)
Aug 15, 2019 0.4361 0.4500 0.3910 0.4118 1,676,323 -0.02(-4.23%)
Aug 14, 2019 0.4300 0.4800 0.4100 0.4300 2,996,881 +0.01(+3.19%)
Aug 13, 2019 0.4200 0.4300 0.4100 0.4167 298,901 +0.00(+0.53%)
Aug 12, 2019 0.4300 0.4400 0.3900 0.4145 466,715 -0.02(-3.60%)
Aug 09, 2019 0.4700 0.4900 0.4200 0.4300 499,400 -0.04(-8.51%)
Aug 08, 2019 0.4800 0.4800 0.4600 0.4700 241,841 +0.00(+0.00%)
Aug 07, 2019 0.4900 0.4900 0.4603 0.4700 492,773 -0.03(-5.81%)
Aug 06, 2019 0.4700 0.5200 0.4611 0.4990 870,390 +0.03(+7.52%)
Aug 05, 2019 0.4840 0.4900 0.4600 0.4641 461,259 -0.02(-4.19%)
Aug 02, 2019 0.4600 0.5224 0.4600 0.4844 526,400 +0.01(+3.02%)
Aug 01, 2019 0.5600 0.5600 0.4700 0.4702 1,233,302 -0.09(-16.04%)
Jul 31, 2019 0.5700 0.6000 0.5500 0.5600 1,258,009 -0.00(-0.88%)
Jul 30, 2019 0.5800 0.5800 0.5310 0.5650 339,259 +0.01(+1.80%)
Jul 29, 2019 0.6706 0.6706 0.5300 0.5550 1,441,626 -0.10(-15.77%)
Jul 26, 2019 0.6640 0.6658 0.6150 0.6589 581,200 -0.01(-1.66%)
Jul 25, 2019 0.7700 0.7800 0.6600 0.6700 862,815 -0.10(-12.99%)
Jul 24, 2019 0.7280 0.7897 0.7000 0.7700 1,305,591 +0.07(+10.00%)
Jul 23, 2019 0.6400 0.7300 0.6300 0.7000 3,398,306 -0.22(-23.91%)
Jul 22, 2019 1.270 1.270 0.8500 0.9200 1,357,081 -0.35(-27.56%)
Jul 19, 2019 1.250 1.300 1.214 1.270 204,900 +0.04(+3.25%)
Jul 18, 2019 1.280 1.350 1.220 1.230 484,924 -0.13(-9.56%)
Jul 17, 2019 1.420 1.510 1.250 1.360 730,511 -0.06(-4.23%)
Jul 16, 2019 1.550 1.550 1.380 1.420 356,851 -0.15(-9.55%)
Jul 15, 2019 1.700 1.710 1.510 1.570 633,461 +0.01(+0.32%)
Jul 12, 2019 1.610 1.640 1.550 1.565 129,900 +0.01(+0.97%)
Jul 11, 2019 1.700 1.720 1.530 1.550 264,500 -0.16(-9.36%)
Jul 10, 2019 1.620 1.730 1.600 1.710 291,612 +0.11(+6.87%)
Jul 09, 2019 1.610 1.700 1.500 1.600 821,082 -0.02(-1.23%)
Jul 08, 2019 1.790 1.850 1.590 1.620 301,176 -0.17(-9.50%)
Jul 05, 2019 1.950 1.950 1.780 1.790 248,200 -0.11(-5.79%)
Jul 03, 2019 2.050 2.120 1.870 1.900 621,000 -0.41(-17.75%)
Jul 02, 2019 2.230 2.380 2.180 2.310 131,377 +0.06(+2.67%)
Jul 01, 2019 2.130 2.260 2.070 2.250 96,234 +0.16(+7.66%)
Jun 28, 2019 2.110 2.180 2.050 2.090 75,100 -0.01(-0.48%)
Jun 27, 2019 2.210 2.280 2.050 2.100 152,256 -0.15(-6.67%)
Jun 26, 2019 2.260 2.330 2.160 2.250 101,376 +0.05(+2.27%)
Jun 25, 2019 2.030 2.390 2.030 2.200 188,050 +0.12(+5.77%)
Jun 24, 2019 2.230 2.268 2.070 2.080 108,244 -0.16(-7.14%)
Jun 21, 2019 2.350 2.410 2.220 2.240 107,300 -0.11(-4.68%)
Jun 20, 2019 2.340 2.370 2.250 2.350 102,466 +0.06(+2.62%)
Jun 19, 2019 2.260 2.350 2.110 2.290 142,519 +0.01(+0.44%)
Jun 18, 2019 2.260 2.320 2.180 2.280 170,368 +0.08(+3.64%)
Jun 17, 2019 2.460 2.471 2.080 2.200 252,322 -0.30(-12.00%)
Jun 14, 2019 2.550 2.590 2.430 2.500 150,100 -0.06(-2.34%)
Jun 13, 2019 2.580 2.600 2.520 2.560 39,510 -0.01(-0.39%)
Jun 12, 2019 2.530 2.600 2.530 2.570 72,096 +0.00(+0.00%)
Jun 11, 2019 2.540 2.610 2.420 2.570 156,456 -0.23(-8.21%)
Jun 10, 2019 2.780 2.950 2.720 2.800 186,360 +0.08(+2.94%)
Jun 07, 2019 2.660 2.890 2.500 2.720 209,300 +0.05(+1.87%)
Jun 06, 2019 2.660 2.753 2.432 2.670 283,707 +0.00(+0.00%)
Jun 05, 2019 2.930 2.940 2.620 2.670 150,826 -0.22(-7.61%)
Jun 04, 2019 2.730 2.900 2.700 2.890 212,593 +0.22(+8.24%)
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.