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

Telesis Bio, Inc. - Common Stock (NQ: TBIO )

4.600 +0.100 (+2.22%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 20, 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 16.05 16.40 15.01 15.19 1,551,100 -0.44(-2.82%)
Jul 30, 2020 15.60 16.24 15.60 15.63 1,572,381 -0.09(-0.57%)
Jul 29, 2020 16.81 17.14 15.60 15.72 2,047,746 -1.00(-5.98%)
Jul 28, 2020 18.00 18.19 16.59 16.72 2,013,437 -1.42(-7.83%)
Jul 27, 2020 18.13 18.60 17.76 18.14 1,130,055 +0.11(+0.61%)
Jul 24, 2020 18.54 18.54 17.64 18.03 1,405,700 -0.82(-4.35%)
Jul 23, 2020 19.74 20.40 18.61 18.85 1,779,102 -0.88(-4.46%)
Jul 22, 2020 19.50 19.85 19.00 19.73 1,216,580 +0.17(+0.87%)
Jul 21, 2020 20.10 20.10 18.67 19.56 2,007,494 +0.01(+0.05%)
Jul 20, 2020 19.88 20.29 19.01 19.55 2,082,839 -0.06(-0.31%)
Jul 17, 2020 18.25 19.88 18.20 19.61 1,860,000 +1.47(+8.10%)
Jul 16, 2020 18.72 18.86 17.94 18.14 1,143,149 -0.85(-4.48%)
Jul 15, 2020 19.37 19.43 18.50 18.99 1,954,776 +0.49(+2.65%)
Jul 14, 2020 17.69 18.77 17.36 18.50 4,050,507 +0.95(+5.41%)
Jul 13, 2020 17.00 19.15 16.93 17.55 2,438,074 +0.56(+3.30%)
Jul 10, 2020 17.12 17.33 16.82 16.99 1,401,000 -0.18(-1.05%)
Jul 09, 2020 17.70 17.75 16.72 17.17 1,880,160 -0.43(-2.44%)
Jul 08, 2020 17.60 17.86 17.23 17.60 1,481,901 +0.06(+0.34%)
Jul 07, 2020 17.75 18.13 17.23 17.54 1,939,311 +0.14(+0.80%)
Jul 06, 2020 18.30 18.36 17.09 17.40 2,529,717 -0.46(-2.58%)
Jul 02, 2020 17.50 18.66 17.23 17.86 2,642,300 +0.41(+2.35%)
Jul 01, 2020 18.45 18.99 17.12 17.45 3,779,309 -0.47(-2.62%)
Jun 30, 2020 18.21 19.17 17.81 17.92 3,226,024 -0.88(-4.68%)
Jun 29, 2020 19.82 20.44 18.50 18.80 3,971,539 -0.68(-3.49%)
Jun 26, 2020 20.68 21.00 18.71 19.48 12,539,000 -5.19(-21.04%)
Jun 25, 2020 25.03 26.32 23.15 24.67 3,145,215 -1.99(-7.46%)
Jun 24, 2020 26.07 28.09 25.50 26.66 9,427,637 +2.79(+11.69%)
Jun 23, 2020 24.69 27.24 21.56 23.87 18,579,542 +7.63(+46.98%)
Jun 22, 2020 15.50 16.33 15.09 16.24 509,719 +0.94(+6.14%)
Jun 19, 2020 16.12 16.88 15.30 15.30 2,069,600 -0.83(-5.15%)
Jun 18, 2020 15.81 16.96 15.80 16.13 801,909 +0.27(+1.70%)
Jun 17, 2020 15.36 16.19 15.33 15.86 489,203 +0.53(+3.46%)
Jun 16, 2020 15.71 15.92 14.70 15.33 489,832 -0.31(-1.98%)
Jun 15, 2020 14.85 16.00 14.78 15.64 631,067 +0.67(+4.48%)
Jun 12, 2020 15.00 15.27 14.51 14.97 369,100 +0.14(+0.94%)
Jun 11, 2020 14.75 15.26 14.50 14.83 480,095 -0.12(-0.80%)
Jun 10, 2020 14.98 15.41 14.63 14.95 342,165 +0.06(+0.40%)
Jun 09, 2020 15.00 16.08 14.75 14.89 532,122 -0.14(-0.93%)
Jun 08, 2020 14.76 15.40 14.65 15.03 367,276 +0.16(+1.08%)
Jun 05, 2020 15.53 16.18 14.15 14.87 720,300 -0.77(-4.92%)
Jun 04, 2020 16.80 17.12 15.16 15.64 747,116 -0.51(-3.16%)
Jun 03, 2020 19.85 20.00 15.93 16.15 1,201,505 -3.70(-18.64%)
Jun 02, 2020 19.70 20.05 18.77 19.85 357,178 +0.11(+0.56%)
Jun 01, 2020 20.56 20.60 19.31 19.74 455,603 -0.98(-4.73%)
May 29, 2020 20.23 20.87 20.02 20.72 535,200 +0.49(+2.42%)
May 28, 2020 19.38 20.60 19.20 20.23 473,412 +0.60(+3.06%)
May 27, 2020 21.39 21.75 16.50 19.63 1,218,747 -1.39(-6.61%)
May 26, 2020 20.87 21.70 20.17 21.02 653,546 +0.58(+2.84%)
May 22, 2020 18.96 20.86 18.71 20.44 647,400 +1.46(+7.69%)
May 21, 2020 19.22 19.80 17.75 18.98 470,887 -0.24(-1.25%)
May 20, 2020 20.09 20.71 18.10 19.22 811,864 -0.70(-3.51%)
May 19, 2020 19.83 21.95 19.51 19.92 1,814,057 +0.20(+1.01%)
May 18, 2020 16.92 19.75 16.62 19.72 1,630,480 +3.63(+22.56%)
May 15, 2020 15.52 16.20 15.20 16.09 384,000 +0.55(+3.54%)
May 14, 2020 15.90 16.37 15.08 15.54 640,155 -0.13(-0.83%)
May 13, 2020 13.86 16.00 13.71 15.67 981,923 +2.00(+14.63%)
May 12, 2020 14.72 15.59 13.65 13.67 881,313 -0.90(-6.18%)
May 11, 2020 14.68 14.99 14.31 14.57 527,470 +0.07(+0.48%)
May 08, 2020 13.56 14.74 13.17 14.50 538,000 +1.39(+10.60%)
May 07, 2020 13.61 13.75 12.94 13.11 415,816 -0.41(-3.03%)
May 06, 2020 13.34 14.21 13.05 13.52 459,306 +0.22(+1.65%)
May 05, 2020 13.60 14.09 13.18 13.30 799,858 -0.30(-2.21%)
May 04, 2020 13.25 13.65 12.81 13.60 500,260 +0.37(+2.80%)
May 01, 2020 12.51 13.39 12.51 13.23 493,000 +0.39(+3.04%)
Apr 30, 2020 12.91 13.42 12.66 12.84 316,874 -0.27(-2.06%)
Apr 29, 2020 14.60 14.69 13.05 13.11 962,015 -1.29(-8.96%)
Apr 28, 2020 14.75 14.75 13.36 14.40 1,235,742 -0.12(-0.83%)
Apr 27, 2020 13.96 15.00 13.86 14.52 3,180,431 +1.78(+13.97%)
Apr 24, 2020 10.22 13.30 10.22 12.74 2,004,100 +2.43(+23.57%)
Apr 23, 2020 10.38 10.52 10.04 10.31 378,808 +0.18(+1.78%)
Apr 22, 2020 9.940 10.49 9.760 10.13 488,891 +0.38(+3.90%)
Apr 21, 2020 10.00 10.35 9.640 9.750 282,177 -0.21(-2.11%)
Apr 20, 2020 10.29 10.78 9.820 9.960 522,708 -0.15(-1.48%)
Apr 17, 2020 10.11 10.18 9.780 10.11 251,900 +0.21(+2.12%)
Apr 16, 2020 10.14 10.33 9.740 9.900 239,884 -0.13(-1.30%)
Apr 15, 2020 10.17 10.37 9.500 10.03 351,010 -0.21(-2.05%)
Apr 14, 2020 10.50 10.56 9.910 10.24 276,289 -0.23(-2.20%)
Apr 13, 2020 10.45 10.57 10.15 10.47 227,297 -0.03(-0.29%)
Apr 09, 2020 10.00 10.58 9.870 10.50 507,900 +0.59(+5.95%)
Apr 08, 2020 10.30 10.50 9.760 9.910 358,558 -0.37(-3.60%)
Apr 07, 2020 10.93 10.93 10.00 10.28 495,016 -0.04(-0.39%)
Apr 06, 2020 9.900 10.59 9.900 10.32 967,266 +0.79(+8.29%)
Apr 03, 2020 9.100 9.580 8.770 9.530 259,400 +0.44(+4.84%)
Apr 02, 2020 8.120 9.220 8.120 9.090 474,073 +0.76(+9.12%)
Apr 01, 2020 9.770 9.915 8.320 8.330 455,316 -1.64(-16.45%)
Mar 31, 2020 11.62 11.80 9.900 9.970 614,550 -1.51(-13.15%)
Mar 30, 2020 12.29 12.40 11.19 11.48 1,355,515 +0.67(+6.20%)
Mar 27, 2020 11.48 11.65 9.860 10.81 846,400 +0.56(+5.46%)
Mar 26, 2020 9.960 10.71 9.830 10.25 333,141 +0.29(+2.91%)
Mar 25, 2020 9.770 10.55 9.415 9.960 339,979 +0.11(+1.12%)
Mar 24, 2020 10.58 10.65 9.360 9.850 427,077 -0.44(-4.28%)
Mar 23, 2020 9.820 10.72 9.750 10.29 873,644 +0.52(+5.32%)
Mar 20, 2020 9.050 9.800 8.630 9.770 565,000 +0.77(+8.56%)
Mar 19, 2020 8.620 9.500 8.620 9.000 311,818 +0.08(+0.90%)
Mar 18, 2020 9.600 9.850 7.970 8.920 389,015 -0.98(-9.90%)
Mar 17, 2020 8.940 10.03 8.540 9.900 835,826 +0.88(+9.76%)
Mar 16, 2020 8.720 9.150 8.000 9.020 388,407 +0.09(+1.01%)
Mar 13, 2020 8.230 9.250 7.820 8.930 796,200 +0.84(+10.38%)
Mar 12, 2020 7.150 8.360 7.000 8.090 616,649 +0.66(+8.88%)
Mar 11, 2020 7.150 7.630 6.930 7.430 469,938 +0.11(+1.50%)
Mar 10, 2020 7.550 7.710 7.000 7.320 286,436 -0.04(-0.54%)
Mar 09, 2020 6.980 7.860 6.800 7.360 321,644 -0.04(-0.54%)
Mar 06, 2020 7.590 7.735 7.290 7.400 261,200 -0.37(-4.76%)
Mar 05, 2020 7.760 7.934 7.640 7.770 157,801 -0.11(-1.40%)
Mar 04, 2020 7.830 7.920 7.630 7.880 156,180 +0.22(+2.87%)
Mar 03, 2020 7.730 7.950 7.490 7.660 166,161 -0.09(-1.16%)
Mar 02, 2020 7.650 7.800 7.400 7.750 136,650 +0.17(+2.24%)
Feb 28, 2020 7.150 7.620 7.100 7.580 240,700 +0.33(+4.55%)
Feb 27, 2020 7.220 7.700 6.890 7.250 297,797 +0.01(+0.14%)
Feb 26, 2020 7.410 7.850 7.010 7.240 154,730 -0.04(-0.55%)
Feb 25, 2020 7.400 7.400 7.000 7.280 148,135 -0.07(-0.95%)
Feb 24, 2020 7.630 7.745 7.120 7.350 126,610 -0.54(-6.84%)
Feb 21, 2020 7.900 8.040 7.620 7.890 104,300 +0.00(+0.00%)
Feb 20, 2020 8.010 8.040 7.770 7.890 94,189 -0.13(-1.62%)
Feb 19, 2020 8.020 8.170 7.880 8.020 106,125 +0.03(+0.38%)
Feb 18, 2020 7.840 8.000 7.710 7.990 91,306 +0.15(+1.91%)
Feb 14, 2020 7.990 8.050 7.800 7.840 143,700 -0.16(-2.00%)
Feb 13, 2020 7.850 8.270 7.707 8.000 137,206 +0.11(+1.39%)
Feb 12, 2020 8.040 8.040 7.680 7.890 131,265 -0.06(-0.75%)
Feb 11, 2020 7.950 8.330 7.870 7.950 323,345 +0.07(+0.89%)
Feb 10, 2020 7.530 7.920 7.510 7.880 218,609 +0.37(+4.93%)
Feb 07, 2020 7.770 7.770 7.470 7.510 105,800 -0.21(-2.72%)
Feb 06, 2020 7.650 7.850 7.500 7.720 126,045 +0.11(+1.45%)
Feb 05, 2020 7.350 7.770 7.350 7.610 179,505 +0.31(+4.25%)
Feb 04, 2020 7.110 7.320 6.910 7.300 146,728 +0.29(+4.14%)
Feb 03, 2020 7.150 7.210 6.860 7.010 223,389 -0.16(-2.23%)
Jan 31, 2020 7.500 7.510 7.120 7.170 178,700 -0.36(-4.78%)
Jan 30, 2020 7.630 7.740 7.317 7.530 195,290 -0.18(-2.33%)
Jan 29, 2020 7.850 7.940 7.700 7.710 126,024 -0.13(-1.66%)
Jan 28, 2020 7.940 8.030 7.700 7.840 205,591 -0.05(-0.63%)
Jan 27, 2020 7.940 8.090 7.760 7.890 220,522 -0.16(-1.99%)
Jan 24, 2020 8.700 8.750 7.900 8.050 358,800 -0.65(-7.47%)
Jan 23, 2020 8.290 9.200 8.080 8.700 311,228 +0.35(+4.19%)
Jan 22, 2020 8.070 8.450 8.050 8.350 248,166 +0.28(+3.47%)
Jan 21, 2020 8.030 8.250 7.930 8.070 207,378 +0.03(+0.37%)
Jan 17, 2020 8.440 8.579 7.901 8.040 327,100 -0.30(-3.60%)
Jan 16, 2020 8.640 8.730 8.070 8.340 342,279 -0.21(-2.46%)
Jan 15, 2020 7.870 8.580 7.845 8.550 332,258 +0.70(+8.92%)
Jan 14, 2020 7.630 8.280 7.490 7.850 406,057 +0.21(+2.75%)
Jan 13, 2020 7.870 8.329 7.420 7.640 246,115 -0.26(-3.29%)
Jan 10, 2020 8.240 8.450 7.827 7.900 212,100 -0.26(-3.19%)
Jan 09, 2020 7.800 8.180 7.690 8.160 377,657 +0.44(+5.70%)
Jan 08, 2020 7.510 7.820 7.330 7.720 286,249 +0.17(+2.25%)
Jan 07, 2020 7.430 7.810 7.350 7.550 232,583 +0.11(+1.48%)
Jan 06, 2020 7.450 7.570 7.250 7.440 228,875 -0.06(-0.80%)
Jan 03, 2020 7.890 7.980 7.300 7.500 326,700 -0.40(-5.06%)
Jan 02, 2020 8.220 8.220 7.860 7.900 324,420 -0.24(-2.95%)
Dec 31, 2019 8.320 8.450 8.000 8.140 449,200 -0.22(-2.63%)
Dec 30, 2019 8.100 8.460 8.070 8.360 296,624 +0.20(+2.45%)
Dec 27, 2019 8.530 8.530 8.000 8.160 389,000 -0.36(-4.23%)
Dec 26, 2019 8.970 9.090 8.330 8.520 361,352 -0.44(-4.91%)
Dec 24, 2019 8.830 8.960 8.640 8.960 51,000 +0.15(+1.70%)
Dec 23, 2019 8.450 8.960 8.380 8.810 168,403 +0.39(+4.63%)
Dec 20, 2019 8.410 8.550 8.000 8.420 959,900 +0.01(+0.12%)
Dec 19, 2019 8.680 8.750 8.310 8.410 373,248 -0.24(-2.77%)
Dec 18, 2019 8.640 8.830 8.450 8.650 416,871 +0.01(+0.12%)
Dec 17, 2019 8.960 9.045 8.370 8.640 333,344 -0.26(-2.92%)
Dec 16, 2019 8.700 9.040 8.550 8.900 366,673 +0.26(+3.01%)
Dec 13, 2019 8.870 9.050 8.500 8.640 155,300 -0.27(-3.03%)
Dec 12, 2019 8.440 9.285 8.370 8.910 348,196 +0.45(+5.32%)
Dec 11, 2019 8.400 8.680 8.250 8.460 324,508 +0.14(+1.68%)
Dec 10, 2019 8.690 8.840 8.080 8.320 336,529 -0.36(-4.15%)
Dec 09, 2019 9.960 10.00 8.585 8.680 368,504 -1.31(-13.11%)
Dec 06, 2019 9.720 10.15 9.630 9.990 325,300 +0.28(+2.88%)
Dec 05, 2019 9.940 10.10 9.630 9.710 198,142 -0.23(-2.31%)
Dec 04, 2019 10.06 10.15 9.840 9.940 245,298 -0.06(-0.60%)
Dec 03, 2019 9.600 10.17 9.510 10.00 148,142 +0.19(+1.94%)
Dec 02, 2019 10.10 10.50 9.540 9.810 201,402 -0.24(-2.39%)
Nov 29, 2019 10.01 10.14 9.750 10.05 147,100 +0.08(+0.80%)
Nov 27, 2019 9.500 10.03 9.500 9.970 180,700 +0.51(+5.39%)
Nov 26, 2019 10.19 10.45 9.390 9.460 451,552 -0.64(-6.34%)
Nov 25, 2019 9.850 10.52 9.850 10.10 231,965 +0.28(+2.85%)
Nov 22, 2019 10.70 10.73 9.680 9.820 166,100 -0.89(-8.31%)
Nov 21, 2019 11.00 11.00 10.67 10.71 153,006 -0.29(-2.64%)
Nov 20, 2019 10.64 11.37 10.48 11.00 514,539 +0.35(+3.29%)
Nov 19, 2019 9.690 10.84 9.690 10.65 436,548 +1.02(+10.59%)
Nov 18, 2019 9.480 9.845 9.380 9.630 160,030 +0.22(+2.34%)
Nov 15, 2019 9.240 9.490 9.090 9.410 154,200 +0.25(+2.73%)
Nov 14, 2019 9.330 9.420 8.940 9.160 121,449 -0.15(-1.61%)
Nov 13, 2019 9.320 9.510 9.090 9.310 90,806 -0.11(-1.17%)
Nov 12, 2019 9.600 9.900 9.290 9.420 156,650 -0.16(-1.67%)
Nov 11, 2019 9.420 9.740 9.090 9.580 153,076 +0.17(+1.81%)
Nov 08, 2019 9.670 10.09 9.050 9.410 418,700 -0.34(-3.49%)
Nov 07, 2019 9.300 9.949 9.300 9.750 177,096 +0.40(+4.28%)
Nov 06, 2019 9.700 9.700 9.280 9.350 62,681 -0.35(-3.61%)
Nov 05, 2019 9.520 9.940 9.310 9.700 114,202 +0.23(+2.43%)
Nov 04, 2019 9.500 9.840 9.330 9.470 84,789 +0.03(+0.32%)
Nov 01, 2019 9.200 9.690 9.150 9.440 252,800 +0.29(+3.23%)
Oct 31, 2019 8.980 9.150 8.800 9.145 104,778 +0.12(+1.39%)
Oct 30, 2019 9.210 9.270 8.830 9.020 153,939 -0.21(-2.28%)
Oct 29, 2019 9.300 9.450 9.200 9.230 101,085 -0.06(-0.65%)
Oct 28, 2019 8.990 9.310 8.800 9.290 147,664 +0.36(+4.03%)
Oct 25, 2019 8.650 9.020 8.510 8.930 98,500 +0.29(+3.36%)
Oct 24, 2019 9.010 9.171 8.600 8.640 117,397 -0.35(-3.89%)
Oct 23, 2019 8.760 9.360 8.740 8.990 144,449 +0.18(+2.04%)
Oct 22, 2019 8.800 9.090 8.705 8.810 170,924 +0.04(+0.46%)
Oct 21, 2019 8.380 8.890 8.260 8.770 130,693 +0.43(+5.16%)
Oct 18, 2019 8.840 8.960 8.230 8.340 192,900 -0.43(-4.90%)
Oct 17, 2019 8.650 8.800 8.490 8.770 161,764 +0.23(+2.69%)
Oct 16, 2019 8.340 8.570 8.310 8.540 123,047 +0.19(+2.28%)
Oct 15, 2019 8.040 8.440 8.003 8.350 101,967 +0.34(+4.24%)
Oct 14, 2019 8.100 8.206 7.895 8.010 166,771 -0.10(-1.23%)
Oct 11, 2019 8.940 9.020 8.050 8.110 202,600 -0.85(-9.49%)
Oct 10, 2019 9.690 9.690 8.900 8.960 297,865 -0.73(-7.53%)
Oct 09, 2019 9.850 9.910 9.650 9.690 253,663 -0.11(-1.12%)
Oct 08, 2019 9.800 9.900 9.670 9.800 288,958 +0.00(+0.00%)
Oct 07, 2019 9.770 9.905 9.750 9.800 239,044 -0.03(-0.31%)
Oct 04, 2019 9.790 9.970 9.740 9.830 285,700 +0.01(+0.10%)
Oct 03, 2019 9.930 9.980 9.800 9.820 224,733 -0.10(-1.01%)
Oct 02, 2019 9.850 10.07 9.840 9.920 286,144 +0.01(+0.10%)
Oct 01, 2019 9.900 10.19 9.890 9.910 263,464 +0.00(+0.00%)
Sep 30, 2019 10.03 10.12 9.890 9.910 602,025 -0.15(-1.49%)
Sep 27, 2019 10.13 10.34 9.995 10.06 951,800 -0.08(-0.79%)
Sep 26, 2019 10.08 10.26 9.990 10.14 691,901 +0.07(+0.70%)
Sep 25, 2019 10.16 10.46 10.05 10.07 276,127 -0.20(-1.95%)
Sep 24, 2019 10.45 10.45 10.01 10.27 284,339 -0.18(-1.72%)
Sep 23, 2019 10.13 10.50 10.10 10.45 380,156 +0.37(+3.67%)
Sep 20, 2019 10.11 10.97 9.990 10.08 505,600 -0.02(-0.20%)
Sep 19, 2019 10.00 10.32 10.00 10.10 181,115 +0.09(+0.90%)
Sep 18, 2019 10.16 10.20 9.870 10.01 1,826,996 -0.98(-8.92%)
Sep 17, 2019 10.58 11.24 10.52 10.99 159,174 +0.41(+3.88%)
Sep 16, 2019 10.53 11.03 10.29 10.58 119,024 +0.00(+0.00%)
Sep 13, 2019 10.40 11.10 10.10 10.58 185,700 +0.17(+1.63%)
Sep 12, 2019 10.45 10.74 10.00 10.41 208,367 +0.14(+1.36%)
Sep 11, 2019 9.900 10.50 9.900 10.27 254,297 +0.46(+4.69%)
Sep 10, 2019 9.160 9.906 9.050 9.810 387,533 -0.17(-1.70%)
Sep 09, 2019 10.20 10.41 9.840 9.980 185,876 -0.15(-1.48%)
Sep 06, 2019 10.20 10.95 9.815 10.13 309,300 +0.08(+0.80%)
Sep 05, 2019 10.14 10.16 9.390 10.05 423,286 +0.11(+1.11%)
Sep 04, 2019 9.680 10.20 9.500 9.940 436,623 +0.50(+5.30%)
Sep 03, 2019 10.29 10.94 9.210 9.440 645,490 +0.36(+3.96%)
Aug 30, 2019 9.270 9.355 9.010 9.080 98,000 -0.16(-1.73%)
Aug 29, 2019 8.960 9.276 8.880 9.240 461,270 +0.38(+4.29%)
Aug 28, 2019 8.710 8.990 8.670 8.860 82,392 +0.13(+1.49%)
Aug 27, 2019 8.780 8.940 8.550 8.730 144,414 -0.02(-0.23%)
Aug 26, 2019 8.490 8.855 8.267 8.750 142,252 +0.41(+4.92%)
Aug 23, 2019 8.500 8.730 8.220 8.340 106,900 -0.07(-0.83%)
Aug 22, 2019 8.760 8.845 8.270 8.410 71,083 -0.31(-3.56%)
Aug 21, 2019 8.800 9.175 8.640 8.720 123,542 +0.03(+0.35%)
Aug 20, 2019 8.140 8.900 8.140 8.690 196,293 +0.55(+6.76%)
Aug 19, 2019 8.260 8.520 8.080 8.140 111,932 +0.01(+0.12%)
Aug 16, 2019 7.990 8.530 7.850 8.130 1,378,700 +0.19(+2.39%)
Aug 15, 2019 8.010 8.090 7.820 7.940 243,393 -0.06(-0.75%)
Aug 14, 2019 8.240 8.380 7.985 8.000 533,998 -0.24(-2.91%)
Aug 13, 2019 8.000 8.320 8.000 8.240 253,990 +0.24(+3.00%)
Aug 12, 2019 8.110 8.400 7.940 8.000 145,182 -0.14(-1.72%)
Aug 09, 2019 8.040 8.430 7.920 8.140 332,900 +0.04(+0.49%)
Aug 08, 2019 8.130 8.290 7.960 8.100 282,783 +0.04(+0.50%)
Aug 07, 2019 7.960 8.540 7.850 8.060 250,086 -0.06(-0.74%)
Aug 06, 2019 8.150 8.360 7.970 8.120 250,034 +0.02(+0.25%)
Aug 05, 2019 8.050 8.210 7.800 8.100 328,380 -0.21(-2.53%)
Aug 02, 2019 8.000 8.600 7.810 8.310 430,400 +0.28(+3.49%)
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.