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

Atomera Inc (NQ: ATOM )

4.450 -0.090 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2020 11.50 11.85 10.52 10.64 817,100 -0.68(-6.01%)
Jul 30, 2020 10.67 11.45 10.29 11.32 679,568 +0.54(+5.01%)
Jul 29, 2020 10.86 11.08 10.50 10.78 536,735 +0.07(+0.65%)
Jul 28, 2020 11.00 11.44 10.66 10.71 718,039 -0.62(-5.47%)
Jul 27, 2020 10.77 11.45 10.68 11.33 900,661 +0.75(+7.09%)
Jul 24, 2020 10.37 10.82 9.670 10.58 541,200 +0.02(+0.19%)
Jul 23, 2020 11.18 11.19 10.10 10.56 709,600 -0.41(-3.74%)
Jul 22, 2020 11.10 11.50 10.53 10.97 597,103 +0.00(+0.00%)
Jul 21, 2020 10.70 11.15 10.27 10.97 681,212 +0.37(+3.49%)
Jul 20, 2020 9.800 11.12 9.530 10.60 846,188 +0.90(+9.28%)
Jul 17, 2020 9.490 10.22 9.260 9.700 484,300 +0.31(+3.30%)
Jul 16, 2020 8.790 9.590 8.580 9.390 420,995 +0.51(+5.74%)
Jul 15, 2020 8.780 9.050 8.510 8.880 286,220 +0.20(+2.30%)
Jul 14, 2020 8.560 8.860 8.270 8.680 343,902 +0.05(+0.58%)
Jul 13, 2020 8.770 9.100 8.430 8.630 435,189 +0.08(+0.94%)
Jul 10, 2020 8.680 8.690 8.320 8.550 305,300 -0.13(-1.50%)
Jul 09, 2020 8.890 8.890 8.260 8.680 323,275 -0.12(-1.36%)
Jul 08, 2020 8.680 9.050 8.630 8.800 249,180 +0.19(+2.21%)
Jul 07, 2020 9.040 9.100 8.565 8.610 344,392 -0.49(-5.38%)
Jul 06, 2020 8.740 9.150 8.620 9.100 396,958 +0.52(+6.06%)
Jul 02, 2020 8.860 8.933 8.320 8.580 405,300 -0.21(-2.39%)
Jul 01, 2020 9.050 9.110 8.620 8.790 255,429 -0.21(-2.33%)
Jun 30, 2020 8.910 9.270 8.760 9.000 320,681 +0.10(+1.12%)
Jun 29, 2020 9.700 9.770 8.580 8.900 486,716 -0.63(-6.61%)
Jun 26, 2020 10.32 10.49 9.110 9.530 2,168,300 -0.67(-6.57%)
Jun 25, 2020 10.33 10.73 10.09 10.20 549,889 -0.05(-0.49%)
Jun 24, 2020 10.60 10.74 9.310 10.25 607,784 -0.34(-3.21%)
Jun 23, 2020 10.69 11.06 10.52 10.59 424,188 +0.09(+0.86%)
Jun 22, 2020 11.03 11.25 10.14 10.50 879,835 -0.25(-2.33%)
Jun 19, 2020 10.41 10.93 9.850 10.75 966,200 +0.50(+4.88%)
Jun 18, 2020 9.520 10.44 9.170 10.25 610,354 +0.72(+7.56%)
Jun 17, 2020 9.300 10.39 9.300 9.530 547,260 +0.23(+2.47%)
Jun 16, 2020 9.280 9.300 8.990 9.300 312,919 +0.42(+4.73%)
Jun 15, 2020 8.120 9.350 8.110 8.880 361,471 +0.51(+6.09%)
Jun 12, 2020 8.360 8.626 8.015 8.370 219,000 +0.34(+4.23%)
Jun 11, 2020 8.660 8.930 8.000 8.030 323,660 -1.02(-11.27%)
Jun 10, 2020 9.140 9.380 8.845 9.050 280,064 -0.04(-0.44%)
Jun 09, 2020 8.740 9.320 8.550 9.090 214,520 +0.31(+3.53%)
Jun 08, 2020 8.960 9.340 8.010 8.780 486,972 -0.09(-1.01%)
Jun 05, 2020 9.650 9.840 8.630 8.870 404,000 -0.49(-5.24%)
Jun 04, 2020 9.120 9.570 8.800 9.360 657,318 +0.38(+4.23%)
Jun 03, 2020 9.270 9.640 8.810 8.980 506,180 -0.08(-0.88%)
Jun 02, 2020 8.620 9.380 8.510 9.060 404,557 +0.46(+5.35%)
Jun 01, 2020 8.740 8.860 8.320 8.600 212,181 -0.08(-0.92%)
May 29, 2020 8.900 9.190 8.194 8.680 416,400 -0.21(-2.36%)
May 28, 2020 7.950 9.100 7.950 8.890 690,415 +1.19(+15.45%)
May 27, 2020 7.950 7.950 6.800 7.700 465,799 -0.34(-4.23%)
May 26, 2020 8.530 8.950 7.900 8.040 482,507 -0.13(-1.59%)
May 22, 2020 8.350 8.470 7.785 8.170 473,900 -0.16(-1.92%)
May 21, 2020 7.540 9.200 7.540 8.330 1,141,396 +0.85(+11.36%)
May 20, 2020 7.300 7.680 7.160 7.480 306,174 +0.21(+2.89%)
May 19, 2020 7.420 7.740 7.010 7.270 360,626 -0.04(-0.55%)
May 18, 2020 7.690 7.800 6.700 7.310 766,317 -0.06(-0.81%)
May 15, 2020 6.810 7.450 6.550 7.370 851,400 +0.60(+8.86%)
May 14, 2020 6.070 7.230 5.910 6.770 735,450 +0.67(+10.98%)
May 13, 2020 5.600 6.220 5.554 6.100 733,835 -0.47(-7.15%)
May 12, 2020 5.600 6.740 5.470 6.570 287,973 +1.07(+19.45%)
May 11, 2020 5.600 5.646 5.340 5.500 103,477 -0.10(-1.79%)
May 08, 2020 5.560 5.860 5.340 5.600 120,700 +0.14(+2.56%)
May 07, 2020 5.610 5.737 5.280 5.460 79,635 +0.05(+0.92%)
May 06, 2020 5.360 5.850 5.321 5.410 184,365 +0.07(+1.31%)
May 05, 2020 5.140 5.350 5.060 5.340 100,709 +0.28(+5.53%)
May 04, 2020 5.240 5.240 5.050 5.060 49,878 -0.17(-3.25%)
May 01, 2020 5.050 5.250 4.690 5.230 145,200 -0.09(-1.69%)
Apr 30, 2020 5.750 5.760 5.250 5.320 93,228 -0.44(-7.64%)
Apr 29, 2020 5.150 6.110 5.060 5.760 593,239 +0.71(+14.06%)
Apr 28, 2020 5.230 5.300 4.800 5.050 54,067 -0.15(-2.88%)
Apr 27, 2020 4.550 5.250 4.529 5.200 100,966 +0.74(+16.59%)
Apr 24, 2020 4.620 4.660 4.200 4.460 65,700 -0.04(-0.89%)
Apr 23, 2020 4.420 4.700 4.220 4.500 50,041 +0.12(+2.74%)
Apr 22, 2020 4.240 4.380 4.000 4.380 47,217 +0.29(+7.09%)
Apr 21, 2020 4.100 4.250 3.930 4.090 32,796 +0.01(+0.25%)
Apr 20, 2020 4.080 4.140 3.820 4.080 62,058 +0.07(+1.75%)
Apr 17, 2020 4.160 4.180 3.900 4.010 26,200 +0.04(+1.01%)
Apr 16, 2020 4.170 4.220 3.900 3.970 56,275 -0.05(-1.24%)
Apr 15, 2020 4.310 4.310 3.900 4.020 30,913 -0.27(-6.29%)
Apr 14, 2020 4.200 4.600 4.200 4.290 68,849 +0.10(+2.39%)
Apr 13, 2020 4.050 4.200 3.870 4.190 36,235 +0.19(+4.75%)
Apr 09, 2020 4.000 4.200 3.900 4.000 30,200 +0.00(+0.00%)
Apr 08, 2020 3.970 4.231 3.890 4.000 16,232 +0.04(+0.88%)
Apr 07, 2020 3.900 4.260 3.680 3.965 88,878 +0.15(+4.07%)
Apr 06, 2020 3.540 3.890 3.340 3.810 29,329 +0.11(+2.97%)
Apr 03, 2020 3.450 3.700 3.150 3.700 17,700 +0.25(+7.25%)
Apr 02, 2020 3.330 3.590 3.110 3.450 39,938 +0.00(+0.00%)
Apr 01, 2020 3.540 3.650 3.200 3.450 42,131 -0.05(-1.43%)
Mar 31, 2020 3.620 3.650 3.480 3.500 28,837 -0.05(-1.41%)
Mar 30, 2020 3.460 3.640 3.450 3.550 28,929 +0.06(+1.72%)
Mar 27, 2020 3.580 3.700 3.250 3.490 64,700 -0.19(-5.29%)
Mar 26, 2020 3.150 3.940 3.150 3.685 57,296 +0.50(+15.88%)
Mar 25, 2020 3.040 3.250 3.017 3.180 32,863 +0.25(+8.53%)
Mar 24, 2020 2.690 3.200 2.690 2.930 38,538 +0.38(+14.90%)
Mar 23, 2020 2.710 2.860 2.530 2.550 36,678 -0.11(-4.14%)
Mar 20, 2020 3.000 3.000 2.660 2.660 66,600 -0.25(-8.59%)
Mar 19, 2020 2.910 3.020 2.910 2.910 25,493 +0.05(+1.75%)
Mar 18, 2020 3.120 3.184 2.700 2.860 89,504 -0.45(-13.60%)
Mar 17, 2020 2.990 3.330 2.930 3.310 49,567 +0.37(+12.59%)
Mar 16, 2020 3.070 3.095 2.800 2.940 38,570 -0.21(-6.67%)
Mar 13, 2020 3.100 3.207 3.000 3.150 64,200 +0.10(+3.28%)
Mar 12, 2020 3.750 3.772 2.850 3.050 111,074 -1.01(-24.88%)
Mar 11, 2020 4.450 4.457 3.751 4.060 74,462 -0.41(-9.17%)
Mar 10, 2020 4.530 4.640 4.260 4.470 28,683 +0.01(+0.22%)
Mar 09, 2020 4.990 5.000 4.440 4.460 70,022 -0.68(-13.23%)
Mar 06, 2020 4.860 5.260 4.750 5.140 57,400 +0.21(+4.26%)
Mar 05, 2020 5.220 5.441 4.820 4.930 101,392 -0.28(-5.28%)
Mar 04, 2020 4.820 5.301 4.820 5.205 117,532 +0.46(+9.58%)
Mar 03, 2020 4.580 4.800 4.549 4.750 63,183 +0.24(+5.32%)
Mar 02, 2020 4.230 4.660 4.211 4.510 51,038 +0.12(+2.73%)
Feb 28, 2020 4.450 4.500 4.154 4.390 103,500 -0.17(-3.73%)
Feb 27, 2020 5.240 5.240 4.465 4.560 80,654 -0.64(-12.31%)
Feb 26, 2020 4.900 5.375 4.898 5.200 86,195 +0.26(+5.26%)
Feb 25, 2020 4.800 5.000 4.630 4.940 63,809 +0.16(+3.35%)
Feb 24, 2020 4.890 4.970 4.700 4.780 35,500 -0.15(-3.04%)
Feb 21, 2020 4.750 4.990 4.580 4.930 101,700 +0.22(+4.67%)
Feb 20, 2020 4.610 4.900 4.600 4.710 78,553 +0.11(+2.39%)
Feb 19, 2020 4.330 4.770 4.330 4.600 122,304 +0.22(+5.02%)
Feb 18, 2020 4.840 4.840 4.250 4.380 111,237 -0.36(-7.59%)
Feb 14, 2020 4.860 4.860 4.600 4.740 31,200 -0.16(-3.27%)
Feb 13, 2020 5.480 5.480 4.150 4.900 266,381 -0.38(-7.20%)
Feb 12, 2020 5.570 5.717 5.030 5.280 195,704 -0.39(-6.88%)
Feb 11, 2020 4.890 6.370 4.879 5.670 791,201 +0.78(+15.95%)
Feb 10, 2020 4.270 5.450 4.270 4.890 299,131 +0.72(+17.27%)
Feb 07, 2020 4.240 4.334 4.150 4.170 24,600 -0.03(-0.71%)
Feb 06, 2020 4.440 4.476 4.200 4.200 24,619 -0.16(-3.67%)
Feb 05, 2020 4.350 4.470 4.340 4.360 27,269 +0.01(+0.23%)
Feb 04, 2020 4.160 4.350 4.150 4.350 31,907 +0.20(+4.82%)
Feb 03, 2020 4.150 4.200 4.100 4.150 18,994 -0.01(-0.24%)
Jan 31, 2020 4.310 4.314 4.120 4.160 54,000 -0.16(-3.70%)
Jan 30, 2020 4.516 4.603 4.300 4.320 39,239 -0.18(-4.00%)
Jan 29, 2020 4.480 4.849 4.380 4.500 111,010 +0.05(+1.12%)
Jan 28, 2020 4.430 4.457 4.370 4.450 31,248 +0.02(+0.45%)
Jan 27, 2020 4.500 4.550 4.420 4.430 57,420 -0.13(-2.85%)
Jan 24, 2020 4.310 4.765 4.260 4.560 87,200 +0.24(+5.56%)
Jan 23, 2020 4.290 4.340 4.100 4.320 32,860 +0.01(+0.23%)
Jan 22, 2020 4.300 4.490 4.180 4.310 51,737 +0.06(+1.41%)
Jan 21, 2020 4.430 4.500 4.150 4.250 174,797 -0.18(-4.06%)
Jan 17, 2020 4.010 4.709 3.960 4.430 251,100 +0.65(+17.20%)
Jan 16, 2020 3.930 4.020 3.770 3.780 91,060 -0.13(-3.32%)
Jan 15, 2020 3.970 4.029 3.800 3.910 42,306 -0.09(-2.25%)
Jan 14, 2020 4.080 4.105 3.950 4.000 44,540 -0.10(-2.44%)
Jan 13, 2020 4.240 4.336 3.900 4.100 128,215 -0.07(-1.68%)
Jan 10, 2020 3.650 4.250 3.590 4.170 142,800 +0.53(+14.56%)
Jan 09, 2020 3.290 3.710 3.284 3.640 95,423 +0.34(+10.30%)
Jan 08, 2020 3.260 3.350 3.200 3.300 55,332 +0.01(+0.30%)
Jan 07, 2020 3.300 3.400 3.250 3.290 41,203 -0.02(-0.60%)
Jan 06, 2020 3.160 3.310 3.150 3.310 24,590 +0.16(+5.08%)
Jan 03, 2020 3.160 3.280 3.130 3.150 35,500 -0.01(-0.32%)
Jan 02, 2020 3.130 3.210 3.090 3.160 38,291 +0.08(+2.60%)
Dec 31, 2019 3.050 3.150 3.000 3.080 62,200 +0.03(+0.98%)
Dec 30, 2019 2.950 3.060 2.860 3.050 59,837 +0.10(+3.39%)
Dec 27, 2019 3.040 3.040 2.880 2.950 46,200 -0.15(-4.84%)
Dec 26, 2019 3.040 3.122 2.961 3.100 101,006 +0.02(+0.65%)
Dec 24, 2019 3.050 3.170 3.000 3.080 24,100 -0.02(-0.48%)
Dec 23, 2019 2.900 3.100 2.900 3.095 52,939 +0.17(+5.63%)
Dec 20, 2019 2.810 2.930 2.810 2.930 98,500 +0.08(+2.81%)
Dec 19, 2019 2.900 2.900 2.830 2.850 46,039 -0.06(-2.06%)
Dec 18, 2019 2.850 2.920 2.835 2.910 28,249 +0.02(+0.69%)
Dec 17, 2019 2.900 2.920 2.844 2.890 33,311 +0.00(+0.00%)
Dec 16, 2019 2.870 2.920 2.770 2.890 33,525 +0.02(+0.70%)
Dec 13, 2019 2.850 3.010 2.850 2.870 19,300 -0.10(-3.37%)
Dec 12, 2019 2.920 2.970 2.860 2.970 33,417 +0.09(+3.13%)
Dec 11, 2019 2.820 2.955 2.770 2.880 15,856 +0.03(+1.05%)
Dec 10, 2019 2.840 2.940 2.738 2.850 46,167 +0.00(+0.00%)
Dec 09, 2019 2.940 2.980 2.770 2.850 44,126 -0.07(-2.40%)
Dec 06, 2019 3.030 3.060 2.920 2.920 64,700 -0.11(-3.63%)
Dec 05, 2019 3.060 3.100 3.023 3.030 23,784 -0.03(-0.98%)
Dec 04, 2019 3.170 3.170 3.010 3.060 23,205 -0.11(-3.47%)
Dec 03, 2019 3.000 3.170 2.950 3.170 41,710 +0.18(+6.02%)
Dec 02, 2019 2.950 3.100 2.910 2.990 71,945 -0.06(-1.97%)
Nov 29, 2019 3.040 3.120 2.991 3.050 13,400 +0.04(+1.33%)
Nov 27, 2019 3.040 3.170 2.960 3.010 45,900 -0.03(-0.99%)
Nov 26, 2019 3.000 3.190 2.920 3.040 62,586 +0.02(+0.66%)
Nov 25, 2019 3.090 3.200 2.981 3.020 74,389 -0.05(-1.63%)
Nov 22, 2019 3.000 3.090 2.960 3.070 96,200 +0.18(+6.23%)
Nov 21, 2019 2.800 2.930 2.800 2.890 21,641 -0.02(-0.69%)
Nov 20, 2019 2.990 3.100 2.870 2.910 44,595 -0.04(-1.36%)
Nov 19, 2019 2.850 3.120 2.850 2.950 86,806 +0.15(+5.36%)
Nov 18, 2019 2.670 2.950 2.670 2.800 84,654 +0.18(+6.87%)
Nov 15, 2019 2.624 2.667 2.575 2.620 32,600 -0.02(-0.76%)
Nov 14, 2019 2.730 2.850 2.630 2.640 35,968 -0.04(-1.49%)
Nov 13, 2019 2.670 2.750 2.610 2.680 39,892 +0.02(+0.75%)
Nov 12, 2019 2.818 2.818 2.600 2.660 77,692 -0.11(-3.97%)
Nov 11, 2019 3.110 3.110 2.770 2.770 55,987 -0.26(-8.58%)
Nov 08, 2019 3.084 3.084 2.810 3.030 44,500 -0.04(-1.30%)
Nov 07, 2019 3.150 3.150 3.050 3.070 51,643 -0.15(-4.66%)
Nov 06, 2019 3.570 3.780 3.050 3.220 135,137 -0.23(-6.80%)
Nov 05, 2019 3.440 3.470 3.340 3.455 9,993 +0.02(+0.44%)
Nov 04, 2019 3.500 3.680 3.400 3.440 43,661 +0.04(+1.18%)
Nov 01, 2019 3.450 3.550 3.300 3.400 52,000 +0.03(+0.89%)
Oct 31, 2019 3.620 3.669 3.335 3.370 197,019 -0.33(-8.92%)
Oct 30, 2019 3.760 3.970 3.700 3.700 20,979 -0.10(-2.63%)
Oct 29, 2019 4.020 4.020 3.670 3.800 32,095 -0.14(-3.55%)
Oct 28, 2019 3.700 4.080 3.570 3.940 100,939 +0.33(+9.14%)
Oct 25, 2019 3.540 3.660 3.445 3.610 71,000 +0.07(+1.98%)
Oct 24, 2019 3.320 3.540 3.320 3.540 25,233 +0.26(+7.93%)
Oct 23, 2019 3.270 3.590 3.270 3.280 34,736 +0.01(+0.31%)
Oct 22, 2019 3.200 3.325 3.190 3.270 23,276 +0.07(+2.19%)
Oct 21, 2019 3.340 3.340 3.200 3.200 4,373 -0.13(-3.90%)
Oct 18, 2019 3.320 3.340 3.160 3.330 11,100 -0.01(-0.30%)
Oct 17, 2019 3.180 3.410 3.163 3.340 56,688 +0.16(+5.03%)
Oct 16, 2019 3.500 3.550 3.170 3.180 68,061 -0.37(-10.42%)
Oct 15, 2019 3.510 3.610 3.490 3.550 16,546 -0.14(-3.79%)
Oct 14, 2019 3.485 3.690 3.485 3.690 8,493 +0.16(+4.53%)
Oct 11, 2019 3.570 3.610 3.427 3.530 30,100 -0.04(-1.12%)
Oct 10, 2019 3.710 3.710 3.530 3.570 16,526 -0.14(-3.77%)
Oct 09, 2019 3.660 3.740 3.550 3.710 24,743 +0.14(+3.92%)
Oct 08, 2019 3.550 3.680 3.500 3.570 46,978 -0.01(-0.28%)
Oct 07, 2019 3.660 3.730 3.538 3.580 29,899 -0.16(-4.28%)
Oct 04, 2019 3.550 3.740 3.500 3.740 13,200 +0.19(+5.35%)
Oct 03, 2019 3.450 3.580 3.410 3.550 8,239 +0.08(+2.31%)
Oct 02, 2019 3.660 3.680 3.450 3.470 41,896 -0.32(-8.44%)
Oct 01, 2019 3.751 3.800 3.542 3.790 52,299 +0.02(+0.53%)
Sep 30, 2019 3.510 3.800 3.500 3.770 57,005 +0.26(+7.41%)
Sep 27, 2019 3.750 3.765 3.490 3.510 100,500 -0.17(-4.62%)
Sep 26, 2019 3.750 3.805 3.640 3.680 77,840 -0.06(-1.60%)
Sep 25, 2019 3.580 3.860 3.425 3.740 63,542 +0.24(+6.86%)
Sep 24, 2019 3.670 3.780 3.460 3.500 38,213 -0.14(-3.85%)
Sep 23, 2019 3.680 3.750 3.538 3.640 25,406 -0.02(-0.55%)
Sep 20, 2019 3.600 3.700 3.510 3.660 36,200 +0.10(+2.81%)
Sep 19, 2019 3.630 3.700 3.500 3.560 34,258 -0.11(-3.00%)
Sep 18, 2019 3.610 3.770 3.540 3.670 32,283 -0.08(-2.13%)
Sep 17, 2019 3.650 3.790 3.560 3.750 23,534 +0.08(+2.18%)
Sep 16, 2019 3.700 3.790 3.615 3.670 32,992 +0.01(+0.27%)
Sep 13, 2019 3.830 3.948 3.660 3.660 19,200 -0.16(-4.19%)
Sep 12, 2019 3.820 4.000 3.820 3.820 20,021 +0.00(+0.00%)
Sep 11, 2019 3.820 3.880 3.710 3.820 23,986 +0.05(+1.33%)
Sep 10, 2019 3.760 3.800 3.671 3.770 32,269 +0.07(+1.89%)
Sep 09, 2019 3.820 3.830 3.661 3.700 16,702 -0.13(-3.39%)
Sep 06, 2019 3.810 3.944 3.780 3.830 12,300 -0.01(-0.26%)
Sep 05, 2019 3.710 3.840 3.600 3.840 15,859 +0.19(+5.21%)
Sep 04, 2019 3.610 3.842 3.471 3.650 49,342 +0.00(+0.00%)
Sep 03, 2019 3.880 3.980 3.365 3.650 112,274 -0.41(-10.10%)
Aug 30, 2019 4.060 4.170 4.030 4.060 45,300 +0.01(+0.25%)
Aug 29, 2019 4.200 4.200 4.010 4.050 21,657 -0.25(-5.81%)
Aug 28, 2019 4.030 4.300 3.840 4.300 45,915 +0.19(+4.62%)
Aug 27, 2019 4.200 4.210 4.050 4.110 15,997 +0.03(+0.74%)
Aug 26, 2019 4.390 4.390 4.080 4.080 27,162 -0.27(-6.21%)
Aug 23, 2019 4.500 4.500 4.190 4.350 64,100 -0.17(-3.76%)
Aug 22, 2019 4.740 4.786 4.380 4.520 63,025 -0.21(-4.44%)
Aug 21, 2019 4.500 4.750 4.460 4.730 14,293 +0.23(+5.11%)
Aug 20, 2019 4.485 4.630 4.450 4.500 9,140 +0.01(+0.22%)
Aug 19, 2019 4.430 4.960 4.387 4.490 98,145 +0.06(+1.35%)
Aug 16, 2019 4.210 4.440 4.159 4.430 30,900 +0.28(+6.75%)
Aug 15, 2019 4.250 4.300 3.815 4.150 166,516 -0.06(-1.43%)
Aug 14, 2019 4.310 4.409 4.200 4.210 45,597 -0.15(-3.44%)
Aug 13, 2019 4.390 4.500 4.320 4.360 28,539 -0.05(-1.13%)
Aug 12, 2019 4.550 4.747 4.330 4.410 37,672 -0.11(-2.43%)
Aug 09, 2019 4.530 4.610 4.350 4.520 53,500 +0.02(+0.44%)
Aug 08, 2019 5.090 5.135 4.300 4.500 124,948 -0.76(-14.45%)
Aug 07, 2019 5.110 5.384 5.004 5.260 62,155 +0.15(+2.94%)
Aug 06, 2019 5.160 5.240 4.940 5.110 46,772 +0.06(+1.19%)
Aug 05, 2019 5.390 5.600 4.950 5.050 92,611 -0.41(-7.51%)
Aug 02, 2019 5.200 5.549 5.200 5.460 44,200 +0.18(+3.41%)
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.