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

Marathon Digital Hldgs Inc (NQ: MARA )

19.43 +0.42 (+2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 0.8700 0.9700 0.8600 0.9100 1,905,200 +0.02(+2.25%)
Jun 29, 2020 0.9000 0.9200 0.8500 0.8900 1,508,192 -0.03(-3.52%)
Jun 26, 2020 0.9800 0.9801 0.9000 0.9225 2,501,100 -0.09(-8.66%)
Jun 25, 2020 0.9600 1.060 0.9600 1.010 2,166,059 +0.03(+3.06%)
Jun 24, 2020 1.000 1.040 0.9400 0.9800 3,588,788 -0.12(-10.91%)
Jun 23, 2020 1.170 1.190 0.9900 1.100 8,704,908 +0.01(+0.92%)
Jun 22, 2020 0.8700 1.180 0.8600 1.090 12,512,891 +0.25(+29.50%)
Jun 19, 2020 0.8800 0.9200 0.8417 0.8417 1,938,100 -0.02(-2.13%)
Jun 18, 2020 0.8800 0.9100 0.8400 0.8600 1,579,571 -0.02(-2.27%)
Jun 17, 2020 0.9300 0.9400 0.8700 0.8800 2,756,202 -0.06(-6.38%)
Jun 16, 2020 1.000 1.010 0.9100 0.9400 2,842,074 -0.02(-2.08%)
Jun 15, 2020 0.9500 1.020 0.9100 0.9600 5,714,532 +0.03(+3.21%)
Jun 12, 2020 1.010 1.020 0.9100 0.9301 2,969,600 +0.00(+0.01%)
Jun 11, 2020 1.000 1.090 0.9000 0.9300 7,826,404 -0.32(-25.60%)
Jun 10, 2020 1.040 1.400 0.9700 1.250 35,141,580 +0.35(+38.89%)
Jun 09, 2020 0.9500 0.9500 0.8800 0.9000 2,469,481 -0.01(-1.10%)
Jun 08, 2020 0.9900 0.9900 0.9000 0.9100 3,162,917 -0.09(-9.00%)
Jun 05, 2020 1.050 1.060 0.9211 1.000 3,812,000 -0.09(-8.26%)
Jun 04, 2020 0.9100 1.180 0.8600 1.090 11,825,531 +0.17(+18.48%)
Jun 03, 2020 0.9610 0.9701 0.8407 0.9200 12,747,819 +0.10(+12.20%)
Jun 02, 2020 0.8777 0.9800 0.7901 0.8200 14,263,003 +0.09(+12.33%)
Jun 01, 2020 0.7200 0.7500 0.7100 0.7300 2,965,125 +0.03(+4.29%)
May 29, 2020 0.7733 0.7788 0.6820 0.7000 1,880,500 -0.03(-4.11%)
May 28, 2020 0.7500 0.7600 0.7100 0.7300 2,845,765 +0.01(+1.39%)
May 27, 2020 0.7300 0.7500 0.7000 0.7200 1,970,824 +0.00(+0.08%)
May 26, 2020 0.7100 0.7200 0.6601 0.7194 1,907,426 -0.01(-1.38%)
May 22, 2020 0.7100 0.7400 0.7000 0.7295 1,786,900 +0.02(+2.75%)
May 21, 2020 0.8000 0.8100 0.7000 0.7100 3,481,922 -0.12(-14.46%)
May 20, 2020 0.8500 0.9400 0.8100 0.8300 6,299,744 +0.02(+2.47%)
May 19, 2020 0.8200 0.8600 0.7900 0.8100 2,741,457 +0.00(+0.00%)
May 18, 2020 0.8610 0.8700 0.7800 0.8100 2,711,226 +0.01(+1.25%)
May 15, 2020 0.7800 0.8400 0.7158 0.8000 3,576,400 -0.06(-6.98%)
May 14, 2020 0.8500 1.050 0.7600 0.8600 20,846,440 +0.12(+16.22%)
May 13, 2020 0.6600 0.7400 0.6200 0.7400 7,799,017 +0.12(+19.35%)
May 12, 2020 0.7100 0.7500 0.6100 0.6200 4,648,602 -0.14(-18.42%)
May 11, 2020 0.8000 0.8300 0.7000 0.7600 9,310,364 -0.14(-15.08%)
May 08, 2020 0.7300 1.120 0.6800 0.8950 32,788,900 +0.22(+32.83%)
May 07, 2020 0.5500 0.6950 0.5250 0.6738 9,744,558 +0.15(+29.58%)
May 06, 2020 0.5100 0.6200 0.4700 0.5200 8,655,796 +0.07(+15.56%)
May 05, 2020 0.4440 0.4960 0.4300 0.4500 6,298,469 +0.02(+4.65%)
May 04, 2020 0.4600 0.4600 0.4100 0.4300 557,740 -0.01(-2.05%)
May 01, 2020 0.4500 0.4500 0.4100 0.4390 483,800 -0.01(-2.44%)
Apr 30, 2020 0.4980 0.4980 0.4280 0.4500 1,285,031 -0.03(-6.05%)
Apr 29, 2020 0.4750 0.5480 0.4603 0.4790 3,809,796 +0.04(+8.86%)
Apr 28, 2020 0.4600 0.4700 0.4300 0.4400 313,948 -0.02(-4.33%)
Apr 27, 2020 0.5050 0.5050 0.4500 0.4599 581,427 -0.01(-2.15%)
Apr 24, 2020 0.4847 0.4847 0.4250 0.4700 663,700 -0.03(-5.94%)
Apr 23, 2020 0.4253 0.5000 0.4011 0.4997 3,272,258 +0.08(+19.03%)
Apr 22, 2020 0.4300 0.4300 0.4000 0.4198 109,827 -0.00(-0.05%)
Apr 21, 2020 0.4300 0.4500 0.3800 0.4200 342,894 -0.01(-2.33%)
Apr 20, 2020 0.4200 0.4449 0.4200 0.4300 175,536 +0.00(+1.15%)
Apr 17, 2020 0.4600 0.4600 0.4200 0.4251 220,000 -0.00(-1.14%)
Apr 16, 2020 0.4500 0.4900 0.4200 0.4300 835,641 -0.01(-2.27%)
Apr 15, 2020 0.4500 0.4600 0.4100 0.4400 173,455 -0.01(-1.21%)
Apr 14, 2020 0.4537 0.4700 0.4003 0.4454 157,777 +0.01(+1.23%)
Apr 13, 2020 0.4600 0.4600 0.4300 0.4400 128,211 -0.02(-4.33%)
Apr 09, 2020 0.4800 0.4870 0.4400 0.4599 154,300 -0.02(-4.19%)
Apr 08, 2020 0.4700 0.5000 0.4300 0.4800 227,106 -0.02(-3.03%)
Apr 07, 2020 0.5100 0.5700 0.4701 0.4950 1,044,328 -0.01(-1.00%)
Apr 06, 2020 0.5000 0.5200 0.4500 0.5000 914,891 +0.04(+8.81%)
Apr 03, 2020 0.4600 0.4700 0.4400 0.4595 39,700 +0.01(+2.09%)
Apr 02, 2020 0.4058 0.4649 0.4058 0.4501 208,057 +0.05(+12.52%)
Apr 01, 2020 0.4600 0.4800 0.3900 0.4000 85,175 -0.05(-11.11%)
Mar 31, 2020 0.5000 0.5000 0.4000 0.4500 99,160 -0.04(-8.16%)
Mar 30, 2020 0.5250 0.5250 0.4601 0.4900 83,110 -0.01(-2.00%)
Mar 27, 2020 0.5138 0.5400 0.4898 0.5000 125,400 -0.02(-3.85%)
Mar 26, 2020 0.5100 0.5400 0.5000 0.5200 89,566 +0.02(+4.00%)
Mar 25, 2020 0.5300 0.5300 0.4900 0.5000 88,436 -0.02(-3.85%)
Mar 24, 2020 0.4800 0.5400 0.4500 0.5200 136,358 +0.07(+15.56%)
Mar 23, 2020 0.5300 0.5600 0.4500 0.4500 97,331 -0.07(-12.84%)
Mar 20, 2020 0.4646 0.5890 0.4400 0.5163 115,900 +0.04(+7.56%)
Mar 19, 2020 0.4000 0.4800 0.4000 0.4800 85,833 +0.08(+21.12%)
Mar 18, 2020 0.4900 0.5200 0.3800 0.3963 49,189 -0.08(-17.47%)
Mar 17, 2020 0.5100 0.5200 0.4801 0.4802 73,718 -0.01(-1.68%)
Mar 16, 2020 0.3522 0.5496 0.3522 0.4884 135,966 -0.11(-17.92%)
Mar 13, 2020 0.6160 0.6230 0.5250 0.5950 89,000 +0.05(+10.19%)
Mar 12, 2020 0.6900 0.6900 0.5223 0.5400 161,183 -0.17(-24.48%)
Mar 11, 2020 0.7390 0.7759 0.7000 0.7150 60,646 -0.03(-3.38%)
Mar 10, 2020 0.7300 0.7500 0.7200 0.7400 52,710 +0.02(+2.78%)
Mar 09, 2020 0.7800 0.7800 0.6300 0.7200 161,541 -0.17(-19.10%)
Mar 06, 2020 0.9200 0.9300 0.8700 0.8900 82,000 -0.02(-2.18%)
Mar 05, 2020 0.9500 0.9500 0.8900 0.9098 58,971 -0.00(-0.02%)
Mar 04, 2020 0.9000 0.9100 0.8650 0.9100 27,822 +0.01(+1.11%)
Mar 03, 2020 0.9100 0.9200 0.8500 0.9000 81,176 +0.02(+2.73%)
Mar 02, 2020 0.8663 0.9200 0.8600 0.8761 59,798 +0.02(+1.91%)
Feb 28, 2020 0.8500 0.8999 0.8300 0.8597 141,500 -0.07(-7.79%)
Feb 27, 2020 0.9600 0.9600 0.8000 0.9323 197,547 -0.03(-3.37%)
Feb 26, 2020 0.9522 0.9900 0.9522 0.9648 113,684 +0.01(+1.31%)
Feb 25, 2020 0.9809 1.003 0.9522 0.9523 48,910 -0.03(-3.12%)
Feb 24, 2020 1.010 1.040 0.9600 0.9830 150,445 -0.05(-4.56%)
Feb 21, 2020 1.010 1.052 1.000 1.030 87,500 -0.01(-0.96%)
Feb 20, 2020 1.040 1.050 1.000 1.040 101,454 -0.03(-2.80%)
Feb 19, 2020 1.190 1.190 1.015 1.070 224,363 -0.04(-3.60%)
Feb 18, 2020 1.180 1.220 1.062 1.110 302,967 -0.14(-11.20%)
Feb 14, 2020 1.250 1.300 1.240 1.250 92,700 +0.00(+0.08%)
Feb 13, 2020 1.270 1.340 1.220 1.249 128,773 -0.01(-0.87%)
Feb 12, 2020 1.220 1.350 1.220 1.260 449,381 +0.08(+6.78%)
Feb 11, 2020 1.110 1.280 1.100 1.180 415,459 +0.07(+6.31%)
Feb 10, 2020 1.200 1.220 1.080 1.110 199,700 -0.03(-2.63%)
Feb 07, 2020 1.100 1.200 1.100 1.140 96,100 +0.03(+2.70%)
Feb 06, 2020 1.180 1.200 1.080 1.110 259,151 -0.04(-3.48%)
Feb 05, 2020 1.050 1.170 1.050 1.150 433,117 +0.13(+12.75%)
Feb 04, 2020 1.050 1.050 0.9900 1.020 63,292 +0.00(+0.00%)
Feb 03, 2020 1.040 1.060 1.000 1.020 102,910 -0.02(-1.92%)
Jan 31, 2020 1.100 1.100 0.9905 1.040 163,400 -0.03(-2.80%)
Jan 30, 2020 0.9900 1.100 0.9600 1.070 237,832 +0.08(+8.08%)
Jan 29, 2020 1.040 1.040 0.9700 0.9900 85,163 -0.02(-1.98%)
Jan 28, 2020 0.9700 1.120 0.9700 1.010 508,711 +0.06(+6.07%)
Jan 27, 2020 0.9100 1.000 0.9100 0.9522 102,835 +0.02(+2.62%)
Jan 24, 2020 0.9401 0.9501 0.9201 0.9279 91,000 -0.01(-1.39%)
Jan 23, 2020 0.9700 0.9701 0.9403 0.9410 77,993 -0.04(-4.26%)
Jan 22, 2020 0.9700 1.010 0.9700 0.9829 54,957 +0.00(+0.27%)
Jan 21, 2020 1.020 1.040 0.9700 0.9803 138,136 -0.05(-5.29%)
Jan 17, 2020 0.9900 1.040 0.9899 1.035 140,000 +0.01(+1.47%)
Jan 16, 2020 0.9900 1.040 0.9400 1.020 138,066 +0.03(+3.26%)
Jan 15, 2020 1.050 1.050 0.9659 0.9878 107,082 +0.00(+0.28%)
Jan 14, 2020 0.9500 1.030 0.9500 0.9850 346,337 +0.07(+8.09%)
Jan 13, 2020 0.9300 0.9572 0.9000 0.9113 92,480 -0.02(-2.02%)
Jan 10, 2020 0.9600 0.9899 0.9249 0.9301 186,300 +0.00(+0.01%)
Jan 09, 2020 0.9000 0.9500 0.9000 0.9300 129,540 -0.02(-1.86%)
Jan 08, 2020 1.130 1.130 0.9200 0.9476 487,725 -0.14(-13.06%)
Jan 07, 2020 0.9800 1.120 0.9800 1.090 1,039,060 +0.12(+12.37%)
Jan 06, 2020 0.9600 1.060 0.9600 0.9700 192,117 +0.02(+1.57%)
Jan 03, 2020 0.9900 1.000 0.9296 0.9550 127,900 -0.10(-9.05%)
Jan 02, 2020 0.8800 1.080 0.8800 1.050 447,647 +0.17(+19.13%)
Dec 31, 2019 0.8600 0.9087 0.8600 0.8814 140,300 -0.02(-2.02%)
Dec 30, 2019 0.8890 0.9100 0.8600 0.8996 84,985 -0.00(-0.04%)
Dec 27, 2019 0.9100 0.9299 0.8560 0.9000 135,200 -0.02(-2.17%)
Dec 26, 2019 0.9300 0.9500 0.9000 0.9200 67,596 -0.01(-0.65%)
Dec 24, 2019 0.9270 0.9500 0.9200 0.9260 42,900 -0.02(-2.38%)
Dec 23, 2019 0.9601 0.9900 0.9145 0.9486 143,009 -0.01(-0.78%)
Dec 20, 2019 0.9709 0.9900 0.9561 0.9561 60,800 -0.02(-1.82%)
Dec 19, 2019 1.040 1.040 0.9600 0.9738 144,062 -0.05(-4.53%)
Dec 18, 2019 0.9501 1.050 0.9501 1.020 152,609 +0.04(+3.55%)
Dec 17, 2019 0.9990 1.030 0.9500 0.9850 110,593 -0.01(-0.80%)
Dec 16, 2019 1.010 1.030 0.9900 0.9929 58,204 -0.06(-5.44%)
Dec 13, 2019 1.030 1.050 0.8985 1.050 189,600 +0.01(+0.96%)
Dec 12, 2019 1.090 1.090 1.030 1.040 148,145 -0.06(-5.45%)
Dec 11, 2019 0.9900 1.190 0.9900 1.100 322,766 +0.07(+6.80%)
Dec 10, 2019 1.050 1.050 0.9900 1.030 180,618 -0.05(-4.63%)
Dec 09, 2019 1.200 1.210 1.050 1.080 121,742 -0.06(-5.26%)
Dec 06, 2019 1.240 1.260 1.100 1.140 91,600 -0.12(-9.52%)
Dec 05, 2019 1.250 1.280 1.250 1.260 5,593 +0.00(+0.00%)
Dec 04, 2019 1.280 1.300 1.254 1.260 29,345 -0.04(-3.08%)
Dec 03, 2019 1.250 1.320 1.220 1.300 26,033 -0.01(-0.76%)
Dec 02, 2019 1.230 1.320 1.230 1.310 30,211 +0.03(+2.34%)
Nov 29, 2019 1.280 1.320 1.210 1.280 36,800 +0.02(+1.39%)
Nov 27, 2019 1.330 1.390 1.210 1.262 86,600 -0.08(-5.78%)
Nov 26, 2019 1.330 1.380 1.255 1.340 153,705 -0.06(-4.29%)
Nov 25, 2019 1.060 1.400 1.010 1.400 412,790 +0.31(+28.44%)
Nov 22, 2019 0.9900 1.110 0.9500 1.090 115,300 +0.09(+9.00%)
Nov 21, 2019 0.9500 1.000 0.9400 1.000 82,320 +0.01(+1.47%)
Nov 20, 2019 1.010 1.060 0.9200 0.9855 96,070 -0.00(-0.45%)
Nov 19, 2019 0.9800 1.100 0.9800 0.9900 101,361 -0.04(-3.88%)
Nov 18, 2019 1.130 1.140 1.020 1.030 93,516 -0.11(-9.65%)
Nov 15, 2019 1.190 1.210 1.130 1.140 62,500 -0.05(-4.20%)
Nov 14, 2019 1.250 1.250 1.165 1.190 60,603 -0.04(-3.24%)
Nov 13, 2019 1.240 1.250 1.190 1.230 71,230 -0.03(-2.40%)
Nov 12, 2019 1.250 1.317 1.240 1.260 26,811 +0.02(+1.61%)
Nov 11, 2019 1.320 1.320 1.240 1.240 41,669 -0.09(-6.77%)
Nov 08, 2019 1.390 1.390 1.280 1.330 54,400 +0.01(+0.76%)
Nov 07, 2019 1.380 1.400 1.320 1.320 24,939 -0.06(-4.35%)
Nov 06, 2019 1.440 1.480 1.380 1.380 13,231 -0.06(-4.17%)
Nov 05, 2019 1.410 1.460 1.380 1.440 65,459 +0.02(+1.41%)
Nov 04, 2019 1.360 1.460 1.360 1.420 128,983 +0.04(+3.27%)
Nov 01, 2019 1.340 1.460 1.340 1.375 28,500 +0.02(+1.85%)
Oct 31, 2019 1.410 1.420 1.280 1.350 43,675 -0.04(-2.88%)
Oct 30, 2019 1.500 1.500 1.390 1.390 41,834 -0.09(-6.08%)
Oct 29, 2019 1.590 1.590 1.450 1.480 83,597 -0.08(-5.13%)
Oct 28, 2019 1.700 1.750 1.560 1.560 202,693 +0.02(+1.30%)
Oct 25, 2019 1.270 1.550 1.260 1.540 363,900 +0.28(+22.22%)
Oct 24, 2019 1.280 1.306 1.210 1.260 29,137 +0.01(+0.80%)
Oct 23, 2019 1.350 1.350 1.200 1.250 113,610 -0.07(-5.30%)
Oct 22, 2019 1.620 1.640 1.120 1.320 325,077 -0.30(-18.77%)
Oct 21, 2019 1.600 1.660 1.590 1.625 26,351 +0.00(+0.31%)
Oct 18, 2019 1.630 1.660 1.586 1.620 10,800 -0.01(-0.61%)
Oct 17, 2019 1.620 1.680 1.610 1.630 46,741 +0.03(+1.87%)
Oct 16, 2019 1.620 1.636 1.580 1.600 29,138 -0.05(-3.03%)
Oct 15, 2019 1.660 1.660 1.610 1.650 24,339 +0.00(+0.00%)
Oct 14, 2019 1.660 1.690 1.580 1.650 8,888 -0.01(-0.60%)
Oct 11, 2019 1.710 1.713 1.570 1.660 29,000 -0.06(-3.49%)
Oct 10, 2019 1.710 1.770 1.680 1.720 11,230 -0.01(-0.58%)
Oct 09, 2019 1.660 1.780 1.600 1.730 66,607 +0.10(+6.13%)
Oct 08, 2019 1.650 1.709 1.630 1.630 8,996 -0.02(-1.21%)
Oct 07, 2019 1.660 1.700 1.615 1.650 19,169 -0.03(-1.79%)
Oct 04, 2019 1.670 1.710 1.670 1.680 17,500 +0.03(+1.82%)
Oct 03, 2019 1.660 1.700 1.570 1.650 33,528 -0.01(-0.60%)
Oct 02, 2019 1.760 1.780 1.620 1.660 45,771 -0.07(-4.05%)
Oct 01, 2019 1.760 1.790 1.691 1.730 23,410 -0.02(-1.14%)
Sep 30, 2019 1.730 1.780 1.690 1.750 39,502 +0.04(+2.34%)
Sep 27, 2019 1.710 1.790 1.700 1.710 16,600 +0.00(+0.00%)
Sep 26, 2019 1.760 1.790 1.660 1.710 27,983 -0.08(-4.47%)
Sep 25, 2019 1.660 1.810 1.610 1.790 46,621 +0.12(+7.19%)
Sep 24, 2019 1.750 1.780 1.630 1.670 46,506 -0.07(-4.02%)
Sep 23, 2019 1.840 1.840 1.700 1.740 44,182 -0.06(-3.33%)
Sep 20, 2019 1.820 1.850 1.800 1.800 27,100 -0.01(-0.55%)
Sep 19, 2019 1.810 1.920 1.810 1.810 18,878 -0.01(-0.55%)
Sep 18, 2019 1.840 1.880 1.810 1.820 32,795 -0.05(-2.67%)
Sep 17, 2019 1.840 1.900 1.790 1.870 47,376 -0.01(-0.53%)
Sep 16, 2019 1.910 1.930 1.800 1.880 71,821 -0.01(-0.53%)
Sep 13, 2019 1.870 1.930 1.840 1.890 64,900 -0.02(-1.05%)
Sep 12, 2019 1.880 1.930 1.810 1.910 37,536 +0.07(+3.80%)
Sep 11, 2019 1.820 1.920 1.820 1.840 48,890 +0.01(+0.55%)
Sep 10, 2019 1.810 1.910 1.810 1.830 44,243 +0.02(+1.10%)
Sep 09, 2019 1.810 1.910 1.760 1.810 45,232 -0.02(-1.09%)
Sep 06, 2019 1.820 1.900 1.820 1.830 74,000 +0.01(+0.55%)
Sep 05, 2019 1.770 1.860 1.750 1.820 52,196 +0.01(+0.55%)
Sep 04, 2019 1.760 1.840 1.650 1.810 96,808 +0.06(+3.43%)
Sep 03, 2019 1.680 1.840 1.680 1.750 141,003 +0.08(+4.79%)
Aug 30, 2019 1.610 1.880 1.545 1.670 180,600 +0.10(+6.37%)
Aug 29, 2019 1.600 1.640 1.550 1.570 59,389 -0.05(-3.09%)
Aug 28, 2019 1.710 1.710 1.550 1.620 199,587 +0.06(+3.85%)
Aug 27, 2019 1.640 1.700 1.560 1.560 43,024 -0.06(-3.70%)
Aug 26, 2019 1.700 1.710 1.620 1.620 84,521 -0.08(-4.71%)
Aug 23, 2019 1.790 1.790 1.680 1.700 29,500 -0.07(-3.95%)
Aug 22, 2019 1.660 1.850 1.570 1.770 121,397 +0.11(+6.63%)
Aug 21, 2019 1.690 1.710 1.630 1.660 63,677 -0.05(-2.92%)
Aug 20, 2019 1.760 1.800 1.710 1.710 86,251 -0.07(-3.93%)
Aug 19, 2019 1.880 1.970 1.770 1.780 171,025 -0.12(-6.32%)
Aug 16, 2019 1.920 1.990 1.900 1.900 63,700 -0.04(-2.07%)
Aug 15, 2019 1.960 2.010 1.920 1.940 27,307 -0.03(-1.52%)
Aug 14, 2019 2.080 2.180 1.920 1.970 227,936 -0.09(-4.37%)
Aug 13, 2019 2.000 2.090 1.920 2.060 134,927 +0.04(+1.98%)
Aug 12, 2019 2.050 2.090 2.010 2.020 38,192 -0.05(-2.42%)
Aug 09, 2019 2.070 2.107 2.000 2.070 25,900 -0.02(-0.96%)
Aug 08, 2019 2.000 2.110 2.000 2.090 60,428 +0.07(+3.47%)
Aug 07, 2019 2.000 2.110 2.000 2.020 139,759 -0.02(-0.98%)
Aug 06, 2019 2.140 2.140 2.020 2.040 111,873 -0.06(-2.86%)
Aug 05, 2019 2.230 2.270 2.070 2.100 258,312 +0.00(+0.00%)
Aug 02, 2019 2.100 2.220 2.050 2.100 94,900 +0.04(+1.94%)
Aug 01, 2019 2.200 2.201 2.054 2.060 141,754 -0.03(-1.44%)
Jul 31, 2019 2.130 2.250 2.090 2.090 173,617 -0.08(-3.69%)
Jul 30, 2019 2.090 2.170 2.090 2.170 46,339 +0.06(+2.84%)
Jul 29, 2019 2.120 2.180 2.020 2.110 98,026 -0.01(-0.47%)
Jul 26, 2019 2.100 2.150 2.100 2.120 45,900 -0.03(-1.40%)
Jul 25, 2019 2.140 2.170 2.060 2.150 53,812 -0.01(-0.46%)
Jul 24, 2019 2.150 2.170 2.082 2.160 108,698 +0.01(+0.47%)
Jul 23, 2019 2.200 2.220 2.090 2.150 94,616 +0.05(+2.38%)
Jul 22, 2019 2.110 2.150 2.040 2.100 170,376 -0.08(-3.67%)
Jul 19, 2019 2.210 2.270 2.180 2.180 132,300 -0.10(-4.39%)
Jul 18, 2019 2.190 2.330 2.150 2.280 223,593 +0.09(+4.11%)
Jul 17, 2019 2.200 2.350 2.190 2.190 123,711 -0.04(-1.79%)
Jul 16, 2019 2.320 2.400 2.190 2.230 122,959 -0.11(-4.70%)
Jul 15, 2019 2.330 2.420 2.260 2.340 230,232 -0.03(-1.27%)
Jul 12, 2019 2.440 2.490 2.220 2.370 267,900 -0.10(-4.05%)
Jul 11, 2019 2.620 2.620 2.440 2.470 159,804 -0.17(-6.44%)
Jul 10, 2019 2.740 2.830 2.560 2.640 209,416 -0.09(-3.30%)
Jul 09, 2019 2.850 2.880 2.660 2.730 270,881 -0.12(-4.21%)
Jul 08, 2019 2.830 2.880 2.630 2.850 299,724 +0.09(+3.26%)
Jul 05, 2019 2.750 2.780 2.680 2.760 64,300 -0.01(-0.36%)
Jul 03, 2019 2.900 2.940 2.710 2.770 136,900 -0.03(-1.07%)
Jul 02, 2019 2.630 2.950 2.530 2.800 210,556 +0.15(+5.66%)
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.