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

Brainstorm Cell (NQ: BCLI )

0.4278 -0.0022 (-0.51%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 2, 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, 2020 11.09 11.57 10.85 11.21 485,987 +0.12(+1.08%)
Jun 29, 2020 13.38 13.39 10.76 11.09 1,263,856 -1.57(-12.40%)
Jun 26, 2020 12.10 13.61 12.10 12.66 4,740,400 +0.94(+8.02%)
Jun 25, 2020 10.33 12.04 10.26 11.72 1,179,330 +1.36(+13.13%)
Jun 24, 2020 10.25 10.93 9.770 10.36 819,722 +0.38(+3.81%)
Jun 23, 2020 9.740 10.16 9.670 9.980 516,479 +0.38(+3.96%)
Jun 22, 2020 10.00 10.26 9.220 9.600 794,593 -0.55(-5.42%)
Jun 19, 2020 9.880 10.39 9.790 10.15 675,300 +0.44(+4.53%)
Jun 18, 2020 9.530 10.38 9.522 9.710 603,107 +0.17(+1.78%)
Jun 17, 2020 10.12 10.55 9.350 9.540 873,060 -0.54(-5.36%)
Jun 16, 2020 10.00 10.23 9.700 10.08 611,609 +0.14(+1.41%)
Jun 15, 2020 8.540 10.01 8.470 9.940 1,624,507 +1.47(+17.36%)
Jun 12, 2020 8.610 9.160 8.273 8.470 593,100 -0.10(-1.17%)
Jun 11, 2020 8.810 9.160 8.360 8.570 644,182 -0.60(-6.54%)
Jun 10, 2020 9.370 9.630 9.120 9.170 611,143 -0.03(-0.33%)
Jun 09, 2020 8.760 9.490 8.450 9.200 525,830 +0.74(+8.75%)
Jun 08, 2020 9.200 9.240 8.300 8.460 645,078 -0.62(-6.83%)
Jun 05, 2020 8.580 9.440 8.440 9.080 801,300 +0.58(+6.82%)
Jun 04, 2020 8.100 8.650 8.050 8.500 545,201 +0.37(+4.55%)
Jun 03, 2020 8.000 8.150 7.610 8.130 488,853 +0.23(+2.91%)
Jun 02, 2020 7.950 7.970 7.600 7.900 496,665 +0.23(+3.00%)
Jun 01, 2020 7.500 7.980 7.400 7.670 442,010 +0.22(+2.95%)
May 29, 2020 7.100 7.450 6.830 7.450 710,700 +0.79(+11.86%)
May 28, 2020 6.700 6.800 6.560 6.660 274,095 +0.03(+0.45%)
May 27, 2020 6.650 6.760 6.230 6.630 333,447 +0.02(+0.30%)
May 26, 2020 6.750 6.900 6.510 6.610 467,357 +0.10(+1.54%)
May 22, 2020 6.120 6.530 6.099 6.510 444,300 +0.46(+7.60%)
May 21, 2020 5.860 6.150 5.700 6.050 215,559 +0.23(+3.95%)
May 20, 2020 5.750 5.930 5.680 5.820 171,989 +0.09(+1.57%)
May 19, 2020 5.860 5.960 5.680 5.730 215,516 -0.09(-1.55%)
May 18, 2020 5.280 5.890 5.060 5.820 566,148 +0.54(+10.23%)
May 15, 2020 5.640 5.650 5.050 5.280 597,100 -0.27(-4.86%)
May 14, 2020 5.570 5.650 5.470 5.550 338,647 -0.11(-1.94%)
May 13, 2020 6.000 6.190 5.550 5.660 433,127 -0.20(-3.41%)
May 12, 2020 5.870 6.250 5.770 5.860 536,477 +0.00(+0.00%)
May 11, 2020 5.890 6.022 5.750 5.860 381,972 -0.01(-0.17%)
May 08, 2020 5.910 6.090 5.800 5.870 419,200 -0.04(-0.68%)
May 07, 2020 6.490 6.500 5.440 5.910 1,296,643 -0.83(-12.31%)
May 06, 2020 7.230 7.410 6.740 6.740 440,445 -0.47(-6.52%)
May 05, 2020 6.670 7.250 6.670 7.210 603,226 +0.64(+9.74%)
May 04, 2020 6.360 6.650 6.250 6.570 490,037 +0.31(+4.95%)
May 01, 2020 6.100 6.340 5.922 6.260 315,600 +0.11(+1.79%)
Apr 30, 2020 6.290 6.440 6.100 6.150 311,810 -0.08(-1.28%)
Apr 29, 2020 6.130 6.360 6.050 6.230 504,965 +0.19(+3.15%)
Apr 28, 2020 6.140 6.140 5.840 6.040 289,005 -0.03(-0.49%)
Apr 27, 2020 6.070 6.230 6.000 6.070 256,565 +0.00(+0.00%)
Apr 24, 2020 6.030 6.151 5.820 6.070 206,100 +0.04(+0.66%)
Apr 23, 2020 6.160 6.260 5.890 6.030 278,078 -0.11(-1.79%)
Apr 22, 2020 6.170 6.270 6.080 6.140 186,969 +0.11(+1.82%)
Apr 21, 2020 6.150 6.280 5.810 6.030 399,369 -0.20(-3.21%)
Apr 20, 2020 6.020 6.380 6.020 6.230 406,819 +0.16(+2.64%)
Apr 17, 2020 6.000 6.250 5.890 6.070 527,400 +0.14(+2.36%)
Apr 16, 2020 5.700 5.990 5.650 5.930 515,154 +0.30(+5.33%)
Apr 15, 2020 5.650 5.750 5.390 5.630 307,197 -0.07(-1.23%)
Apr 14, 2020 5.550 5.870 5.540 5.700 552,036 +0.17(+3.07%)
Apr 13, 2020 5.100 5.590 5.030 5.530 696,105 +0.44(+8.64%)
Apr 09, 2020 5.140 5.160 5.000 5.090 373,600 -0.01(-0.20%)
Apr 08, 2020 5.000 5.150 4.920 5.100 453,327 +0.22(+4.51%)
Apr 07, 2020 4.900 5.040 4.750 4.880 321,578 +0.07(+1.46%)
Apr 06, 2020 4.760 4.940 4.730 4.810 485,429 +0.16(+3.44%)
Apr 03, 2020 4.740 4.820 4.550 4.650 525,800 -0.05(-1.06%)
Apr 02, 2020 4.440 4.820 4.433 4.700 481,572 +0.28(+6.33%)
Apr 01, 2020 4.530 4.620 4.300 4.420 599,929 -0.22(-4.74%)
Mar 31, 2020 4.580 4.920 4.300 4.640 535,511 +0.13(+2.88%)
Mar 30, 2020 4.940 5.150 4.260 4.510 773,040 -0.39(-7.96%)
Mar 27, 2020 4.880 5.100 4.820 4.900 565,400 +0.00(+0.00%)
Mar 26, 2020 4.880 5.250 4.880 4.900 403,144 +0.02(+0.41%)
Mar 25, 2020 4.650 5.120 4.643 4.880 456,411 +0.24(+5.17%)
Mar 24, 2020 4.830 5.850 4.500 4.640 2,336,046 +0.02(+0.43%)
Mar 23, 2020 4.670 4.850 4.430 4.620 512,685 +0.02(+0.43%)
Mar 20, 2020 4.860 4.950 4.500 4.600 509,400 -0.16(-3.36%)
Mar 19, 2020 4.700 4.850 4.430 4.760 540,294 +0.35(+7.94%)
Mar 18, 2020 5.020 5.460 4.400 4.410 971,914 -0.64(-12.67%)
Mar 17, 2020 4.700 5.650 4.610 5.050 1,286,286 +0.55(+12.22%)
Mar 16, 2020 5.000 5.240 4.000 4.500 1,111,783 -1.05(-18.92%)
Mar 13, 2020 6.030 6.480 5.550 5.550 867,200 -0.55(-9.02%)
Mar 12, 2020 6.260 6.770 6.080 6.100 643,927 -0.58(-8.68%)
Mar 11, 2020 7.370 7.380 6.509 6.680 699,625 -0.76(-10.22%)
Mar 10, 2020 7.520 7.830 7.000 7.440 567,540 +0.11(+1.50%)
Mar 09, 2020 8.300 8.430 7.270 7.330 731,033 -1.22(-14.27%)
Mar 06, 2020 7.400 8.770 7.400 8.550 1,131,500 +0.93(+12.20%)
Mar 05, 2020 6.920 8.000 6.920 7.620 640,987 +0.66(+9.48%)
Mar 04, 2020 6.750 7.100 6.750 6.960 401,254 +0.24(+3.57%)
Mar 03, 2020 6.950 7.000 6.500 6.720 502,086 -0.19(-2.75%)
Mar 02, 2020 7.130 7.380 6.850 6.910 360,275 -0.07(-1.00%)
Feb 28, 2020 6.860 7.200 6.600 6.980 550,700 +0.22(+3.25%)
Feb 27, 2020 7.310 7.570 6.160 6.760 1,463,448 -0.55(-7.52%)
Feb 26, 2020 8.900 9.250 6.710 7.310 2,114,280 -1.57(-17.68%)
Feb 25, 2020 8.230 10.00 7.750 8.880 3,288,934 +1.24(+16.23%)
Feb 24, 2020 6.490 7.880 6.200 7.640 1,887,887 +0.77(+11.21%)
Feb 21, 2020 6.090 6.980 6.050 6.870 1,124,800 +0.82(+13.55%)
Feb 20, 2020 5.960 6.080 5.910 6.050 629,574 +0.09(+1.51%)
Feb 19, 2020 6.300 6.300 5.744 5.960 965,188 -0.37(-5.85%)
Feb 18, 2020 5.190 6.440 5.010 6.330 1,266,431 +1.17(+22.67%)
Feb 14, 2020 5.720 5.790 5.090 5.160 1,210,300 -0.24(-4.44%)
Feb 13, 2020 4.750 6.670 4.750 5.400 6,558,218 +0.68(+14.41%)
Feb 12, 2020 4.730 4.830 4.650 4.720 823,096 +0.05(+1.07%)
Feb 11, 2020 4.250 4.750 4.200 4.670 1,431,919 +0.60(+14.74%)
Feb 10, 2020 4.090 4.120 4.020 4.070 139,633 +0.01(+0.25%)
Feb 07, 2020 4.050 4.090 4.000 4.060 118,200 +0.01(+0.25%)
Feb 06, 2020 4.120 4.130 4.000 4.050 238,371 -0.03(-0.74%)
Feb 05, 2020 4.090 4.112 3.970 4.080 304,113 +0.00(+0.00%)
Feb 04, 2020 4.010 4.134 4.010 4.080 171,068 +0.07(+1.75%)
Feb 03, 2020 4.060 4.200 3.965 4.010 149,032 -0.06(-1.47%)
Jan 31, 2020 4.020 4.090 3.965 4.070 49,800 +0.05(+1.24%)
Jan 30, 2020 4.130 4.160 3.990 4.020 152,171 -0.11(-2.66%)
Jan 29, 2020 4.170 4.190 4.130 4.130 65,144 -0.03(-0.72%)
Jan 28, 2020 4.180 4.200 4.110 4.160 96,964 -0.01(-0.24%)
Jan 27, 2020 4.120 4.290 4.120 4.170 153,113 +0.03(+0.72%)
Jan 24, 2020 4.210 4.213 4.110 4.140 73,100 -0.05(-1.19%)
Jan 23, 2020 4.240 4.300 4.120 4.190 127,267 -0.08(-1.87%)
Jan 22, 2020 4.350 4.350 4.250 4.270 76,259 -0.04(-0.93%)
Jan 21, 2020 4.380 4.380 4.290 4.310 65,154 -0.04(-0.92%)
Jan 17, 2020 4.390 4.390 4.330 4.350 78,500 -0.03(-0.68%)
Jan 16, 2020 4.390 4.405 4.340 4.380 100,007 +0.03(+0.69%)
Jan 15, 2020 4.360 4.390 4.330 4.350 60,005 +0.01(+0.23%)
Jan 14, 2020 4.390 4.390 4.320 4.340 118,833 -0.04(-0.91%)
Jan 13, 2020 4.430 4.450 4.310 4.380 181,464 +0.03(+0.69%)
Jan 10, 2020 4.350 4.390 4.310 4.350 198,400 +0.00(+0.12%)
Jan 09, 2020 4.350 4.400 4.330 4.345 146,401 +0.00(+0.12%)
Jan 08, 2020 4.340 4.390 4.310 4.340 132,014 +0.00(+0.00%)
Jan 07, 2020 4.360 4.370 4.310 4.340 272,430 +0.04(+0.93%)
Jan 06, 2020 4.310 4.400 4.250 4.300 497,324 +0.13(+3.12%)
Jan 03, 2020 4.170 4.250 4.120 4.170 158,500 +0.05(+1.21%)
Jan 02, 2020 4.300 4.358 4.110 4.120 230,360 -0.16(-3.74%)
Dec 31, 2019 4.320 4.470 4.170 4.280 341,600 -0.01(-0.23%)
Dec 30, 2019 4.130 4.350 4.118 4.290 521,413 +0.20(+4.89%)
Dec 27, 2019 4.050 4.140 4.038 4.090 261,600 +0.03(+0.84%)
Dec 26, 2019 3.940 4.090 3.930 4.056 181,972 +0.11(+2.68%)
Dec 24, 2019 3.880 3.980 3.850 3.950 70,600 +0.12(+3.13%)
Dec 23, 2019 3.670 3.840 3.670 3.830 88,725 +0.13(+3.51%)
Dec 20, 2019 3.720 3.800 3.630 3.700 187,500 +0.01(+0.27%)
Dec 19, 2019 3.850 3.850 3.690 3.690 153,238 -0.11(-2.89%)
Dec 18, 2019 3.780 3.860 3.770 3.800 45,024 +0.00(+0.00%)
Dec 17, 2019 3.870 3.870 3.790 3.800 59,865 -0.04(-1.04%)
Dec 16, 2019 3.850 3.880 3.800 3.840 61,353 -0.01(-0.26%)
Dec 13, 2019 3.880 3.881 3.820 3.850 50,200 -0.03(-0.90%)
Dec 12, 2019 3.910 3.938 3.830 3.885 67,048 -0.05(-1.15%)
Dec 11, 2019 3.950 4.000 3.929 3.930 56,732 +0.01(+0.26%)
Dec 10, 2019 3.910 3.970 3.900 3.920 48,662 +0.00(+0.00%)
Dec 09, 2019 3.920 3.961 3.910 3.920 43,901 -0.01(-0.25%)
Dec 06, 2019 3.990 3.995 3.910 3.930 31,200 -0.03(-0.76%)
Dec 05, 2019 4.000 4.000 3.950 3.960 76,574 -0.03(-0.75%)
Dec 04, 2019 4.000 4.010 3.950 3.990 76,454 +0.00(+0.00%)
Dec 03, 2019 4.020 4.040 3.920 3.990 96,236 -0.03(-0.75%)
Dec 02, 2019 4.010 4.030 3.947 4.020 76,815 +0.05(+1.26%)
Nov 29, 2019 3.970 3.990 3.950 3.970 30,800 +0.02(+0.51%)
Nov 27, 2019 3.990 3.990 3.932 3.950 78,500 -0.02(-0.50%)
Nov 26, 2019 4.000 4.000 3.940 3.970 76,372 +0.01(+0.25%)
Nov 25, 2019 3.950 3.990 3.809 3.960 77,622 +0.04(+1.02%)
Nov 22, 2019 3.920 3.950 3.870 3.920 59,500 +0.00(+0.00%)
Nov 21, 2019 3.970 3.970 3.870 3.920 69,170 -0.01(-0.25%)
Nov 20, 2019 3.900 4.000 3.814 3.930 286,321 +0.15(+3.97%)
Nov 19, 2019 3.710 3.880 3.710 3.780 70,711 +0.07(+1.89%)
Nov 18, 2019 3.700 3.740 3.650 3.710 41,092 -0.04(-1.07%)
Nov 15, 2019 3.780 3.780 3.680 3.750 38,300 +0.05(+1.35%)
Nov 14, 2019 3.610 3.804 3.610 3.700 120,314 -0.15(-3.90%)
Nov 13, 2019 3.850 3.880 3.800 3.850 43,689 +0.00(+0.00%)
Nov 12, 2019 3.880 3.880 3.760 3.850 29,694 -0.03(-0.77%)
Nov 11, 2019 3.780 3.880 3.780 3.880 29,982 +0.08(+2.11%)
Nov 08, 2019 3.730 3.800 3.700 3.800 27,000 +0.06(+1.60%)
Nov 07, 2019 3.790 3.830 3.600 3.740 50,262 -0.01(-0.27%)
Nov 06, 2019 3.810 3.840 3.710 3.750 27,093 -0.09(-2.34%)
Nov 05, 2019 3.860 3.880 3.800 3.840 33,075 -0.04(-1.03%)
Nov 04, 2019 3.760 3.880 3.750 3.880 55,239 +0.21(+5.72%)
Nov 01, 2019 3.620 3.750 3.620 3.670 34,900 +0.04(+1.10%)
Oct 31, 2019 3.630 3.660 3.580 3.630 25,327 +0.01(+0.28%)
Oct 30, 2019 3.690 3.712 3.580 3.620 63,772 -0.02(-0.55%)
Oct 29, 2019 3.760 3.760 3.580 3.640 107,164 -0.10(-2.67%)
Oct 28, 2019 3.770 3.787 3.580 3.740 99,318 +0.10(+2.75%)
Oct 25, 2019 3.780 3.820 3.640 3.640 72,900 -0.15(-3.96%)
Oct 24, 2019 3.867 3.881 3.770 3.790 28,502 -0.05(-1.30%)
Oct 23, 2019 3.880 3.890 3.730 3.840 47,948 -0.06(-1.54%)
Oct 22, 2019 3.870 3.920 3.870 3.900 9,858 +0.04(+1.04%)
Oct 21, 2019 3.970 3.970 3.860 3.860 22,804 -0.09(-2.28%)
Oct 18, 2019 3.869 3.950 3.856 3.950 30,400 +0.05(+1.28%)
Oct 17, 2019 3.930 3.951 3.900 3.900 15,084 -0.05(-1.27%)
Oct 16, 2019 3.990 3.990 3.940 3.950 24,981 +0.00(+0.00%)
Oct 15, 2019 3.940 3.980 3.925 3.950 25,068 +0.04(+1.02%)
Oct 14, 2019 3.850 3.910 3.830 3.910 34,715 +0.04(+1.03%)
Oct 11, 2019 3.830 3.900 3.830 3.870 30,900 +0.02(+0.52%)
Oct 10, 2019 3.850 3.910 3.850 3.850 12,269 -0.02(-0.52%)
Oct 09, 2019 3.900 3.930 3.870 3.870 15,616 +0.00(+0.00%)
Oct 08, 2019 3.880 3.968 3.820 3.870 52,368 -0.01(-0.26%)
Oct 07, 2019 3.830 4.000 3.830 3.880 47,278 +0.05(+1.31%)
Oct 04, 2019 3.770 3.860 3.726 3.830 47,500 +0.08(+2.13%)
Oct 03, 2019 3.800 3.848 3.750 3.750 32,440 -0.05(-1.32%)
Oct 02, 2019 3.830 3.980 3.800 3.800 175,180 -0.08(-2.06%)
Oct 01, 2019 3.910 3.950 3.860 3.880 35,603 -0.02(-0.51%)
Sep 30, 2019 3.860 4.020 3.850 3.900 43,427 +0.02(+0.52%)
Sep 27, 2019 4.010 4.010 3.820 3.880 63,900 -0.10(-2.51%)
Sep 26, 2019 4.000 4.020 3.940 3.980 20,390 -0.01(-0.25%)
Sep 25, 2019 3.990 4.040 3.966 3.990 52,387 +0.05(+1.27%)
Sep 24, 2019 4.010 4.020 3.910 3.940 41,235 -0.07(-1.75%)
Sep 23, 2019 3.980 4.050 3.969 4.010 45,632 -0.01(-0.25%)
Sep 20, 2019 4.010 4.060 3.910 4.020 34,100 +0.02(+0.63%)
Sep 19, 2019 4.060 4.060 3.970 3.995 38,630 -0.04(-0.87%)
Sep 18, 2019 4.070 4.080 3.990 4.030 54,359 -0.05(-1.23%)
Sep 17, 2019 4.100 4.100 4.020 4.080 47,289 -0.02(-0.49%)
Sep 16, 2019 4.000 4.100 4.000 4.100 39,207 +0.02(+0.49%)
Sep 13, 2019 4.040 4.080 4.010 4.080 49,700 +0.02(+0.41%)
Sep 12, 2019 4.060 4.070 4.000 4.063 81,851 +0.00(+0.08%)
Sep 11, 2019 4.070 4.090 4.020 4.060 36,025 +0.00(+0.00%)
Sep 10, 2019 4.000 4.090 3.940 4.060 47,019 +0.04(+1.03%)
Sep 09, 2019 4.000 4.070 3.950 4.019 88,874 -0.02(-0.52%)
Sep 06, 2019 4.000 4.070 3.910 4.040 133,400 +0.08(+2.02%)
Sep 05, 2019 3.870 3.960 3.830 3.960 78,241 +0.15(+3.94%)
Sep 04, 2019 3.750 3.880 3.730 3.810 77,350 +0.04(+1.06%)
Sep 03, 2019 3.720 3.840 3.720 3.770 61,978 +0.05(+1.34%)
Aug 30, 2019 3.770 3.790 3.720 3.720 23,500 +0.00(+0.00%)
Aug 29, 2019 3.700 3.750 3.640 3.720 54,025 +0.01(+0.27%)
Aug 28, 2019 3.700 3.730 3.610 3.710 46,126 +0.03(+0.82%)
Aug 27, 2019 3.700 3.750 3.631 3.680 53,024 -0.05(-1.34%)
Aug 26, 2019 3.640 3.760 3.590 3.730 148,005 +0.09(+2.47%)
Aug 23, 2019 3.620 3.700 3.600 3.640 46,800 +0.06(+1.68%)
Aug 22, 2019 3.670 3.696 3.550 3.580 45,446 -0.10(-2.72%)
Aug 21, 2019 3.680 3.710 3.612 3.680 57,119 -0.02(-0.54%)
Aug 20, 2019 3.730 3.730 3.610 3.700 57,706 -0.02(-0.54%)
Aug 19, 2019 3.610 3.750 3.600 3.720 66,708 +0.10(+2.76%)
Aug 16, 2019 3.570 3.640 3.517 3.620 60,600 +0.04(+1.12%)
Aug 15, 2019 3.570 3.679 3.500 3.580 73,045 -0.01(-0.28%)
Aug 14, 2019 3.740 3.740 3.530 3.590 125,706 -0.18(-4.77%)
Aug 13, 2019 3.580 3.820 3.520 3.770 201,287 +0.11(+3.01%)
Aug 12, 2019 3.580 3.787 3.580 3.660 177,479 +0.12(+3.39%)
Aug 09, 2019 3.940 3.970 3.430 3.540 1,306,600 -0.40(-10.15%)
Aug 08, 2019 3.660 3.980 3.650 3.940 1,850,750 +0.27(+7.36%)
Aug 07, 2019 3.670 3.720 3.650 3.670 78,887 +0.00(+0.00%)
Aug 06, 2019 3.670 3.690 3.615 3.670 113,562 +0.03(+0.82%)
Aug 05, 2019 3.630 3.670 3.530 3.640 85,595 -0.03(-0.82%)
Aug 02, 2019 3.880 3.880 3.570 3.670 169,500 -0.19(-4.92%)
Aug 01, 2019 3.990 4.000 3.750 3.860 206,021 -0.15(-3.74%)
Jul 31, 2019 4.020 4.220 3.920 4.010 686,592 -0.04(-0.99%)
Jul 30, 2019 4.100 4.114 4.009 4.050 39,615 -0.05(-1.22%)
Jul 29, 2019 4.050 4.170 4.030 4.100 60,627 +0.02(+0.49%)
Jul 26, 2019 4.010 4.100 4.000 4.080 29,700 +0.06(+1.49%)
Jul 25, 2019 3.990 4.050 3.910 4.020 32,541 +0.04(+1.01%)
Jul 24, 2019 3.980 4.070 3.905 3.980 22,927 +0.02(+0.51%)
Jul 23, 2019 3.940 3.990 3.890 3.960 69,002 +0.03(+0.76%)
Jul 22, 2019 4.010 4.010 3.890 3.930 57,279 -0.06(-1.50%)
Jul 19, 2019 4.130 4.130 3.880 3.990 90,600 -0.07(-1.72%)
Jul 18, 2019 4.200 4.299 4.000 4.060 78,653 -0.14(-3.33%)
Jul 17, 2019 4.130 4.200 4.068 4.200 63,629 +0.07(+1.69%)
Jul 16, 2019 4.270 4.300 4.110 4.130 113,072 -0.19(-4.40%)
Jul 15, 2019 4.450 4.480 4.248 4.320 146,116 -0.16(-3.57%)
Jul 12, 2019 4.320 4.500 4.320 4.480 124,100 +0.17(+3.94%)
Jul 11, 2019 4.240 4.440 4.240 4.310 92,518 +0.06(+1.41%)
Jul 10, 2019 4.250 4.310 4.175 4.250 61,720 +0.00(+0.00%)
Jul 09, 2019 4.250 4.440 4.190 4.250 170,587 +0.02(+0.47%)
Jul 08, 2019 4.150 4.280 4.125 4.230 65,755 +0.05(+1.20%)
Jul 05, 2019 4.080 4.200 4.050 4.180 56,900 +0.06(+1.46%)
Jul 03, 2019 4.080 4.150 4.063 4.120 27,800 +0.01(+0.24%)
Jul 02, 2019 4.030 4.110 3.990 4.110 46,245 +0.09(+2.24%)
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.