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

Dynavax Technologies (NQ: DVAX )

11.21 +0.04 (+0.36%)
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 (%)
Dec 31, 2021 14.22 14.30 13.90 14.07 1,157,013 -0.15(-1.05%)
Dec 30, 2021 14.91 15.30 14.12 14.22 1,641,732 -0.78(-5.20%)
Dec 29, 2021 14.42 15.05 14.30 15.00 1,632,922 +0.80(+5.63%)
Dec 28, 2021 14.23 15.13 14.19 14.20 2,213,059 -0.19(-1.32%)
Dec 27, 2021 14.24 14.60 13.95 14.39 1,561,979 +0.24(+1.70%)
Dec 23, 2021 14.04 14.27 13.53 14.15 1,321,315 +0.11(+0.78%)
Dec 22, 2021 13.86 14.22 13.65 14.04 1,154,275 -0.19(-1.34%)
Dec 21, 2021 14.23 14.34 13.75 14.23 1,697,908 +0.09(+0.64%)
Dec 20, 2021 15.19 15.28 14.03 14.14 2,579,013 -1.05(-6.91%)
Dec 17, 2021 14.09 15.25 14.02 15.19 4,363,341 +1.03(+7.27%)
Dec 16, 2021 14.31 14.82 13.96 14.16 1,586,791 +0.01(+0.07%)
Dec 15, 2021 13.52 14.24 13.20 14.15 1,485,379 +0.77(+5.75%)
Dec 14, 2021 13.07 13.56 12.97 13.38 1,168,409 +0.17(+1.29%)
Dec 13, 2021 13.44 13.97 13.08 13.21 1,241,459 -0.12(-0.90%)
Dec 10, 2021 13.65 13.98 13.17 13.33 2,455,759 -0.37(-2.70%)
Dec 09, 2021 14.38 14.50 13.68 13.70 1,263,074 -0.65(-4.53%)
Dec 08, 2021 14.42 14.72 14.18 14.35 1,391,103 -0.04(-0.29%)
Dec 07, 2021 13.70 14.72 13.70 14.39 2,157,511 +1.00(+7.48%)
Dec 06, 2021 13.02 13.48 12.60 13.39 5,003,277 +0.30(+2.26%)
Dec 03, 2021 14.25 14.25 12.82 13.09 4,392,000 -1.61(-10.92%)
Dec 02, 2021 15.08 15.33 14.40 14.70 2,230,124 -0.41(-2.71%)
Dec 01, 2021 15.95 16.41 15.10 15.11 1,575,789 -1.04(-6.44%)
Nov 30, 2021 15.94 16.34 15.23 16.15 2,108,685 +0.08(+0.50%)
Nov 29, 2021 16.78 17.11 16.02 16.07 2,953,006 -0.25(-1.53%)
Nov 26, 2021 17.08 17.18 15.98 16.32 1,777,020 -0.07(-0.43%)
Nov 24, 2021 15.94 16.49 15.60 16.39 1,295,894 +0.59(+3.73%)
Nov 23, 2021 16.20 16.47 15.45 15.80 2,044,034 -0.70(-4.24%)
Nov 22, 2021 16.37 16.64 15.71 16.50 2,774,243 -0.02(-0.15%)
Nov 19, 2021 16.63 17.13 16.47 16.52 2,841,336 -0.23(-1.34%)
Nov 18, 2021 17.03 16.79 16.47 16.75 1,735,923 -0.21(-1.24%)
Nov 17, 2021 17.13 17.43 16.75 16.96 2,363,584 -0.20(-1.17%)
Nov 16, 2021 16.93 17.58 16.77 17.16 1,839,565 +0.11(+0.65%)
Nov 15, 2021 16.99 17.47 16.80 17.05 1,132,159 +0.10(+0.59%)
Nov 12, 2021 16.37 17.10 16.36 16.95 2,238,748 +0.54(+3.29%)
Nov 11, 2021 16.02 16.48 15.75 16.41 2,984,411 +0.39(+2.43%)
Nov 10, 2021 16.50 16.02 2,634,027 +0.05(+0.31%)
Nov 09, 2021 16.32 16.47 15.75 15.97 1,828,751 -0.16(-0.99%)
Nov 08, 2021 16.51 17.12 15.98 16.13 2,809,782 -0.03(-0.19%)
Nov 05, 2021 18.16 18.63 14.90 16.16 10,642,352 -4.60(-22.16%)
Nov 04, 2021 21.37 21.39 20.55 20.76 5,043,465 -0.18(-0.86%)
Nov 03, 2021 20.59 21.11 20.22 20.94 2,374,270 +0.40(+1.95%)
Nov 02, 2021 20.60 20.67 20.06 20.54 1,488,805 -0.02(-0.10%)
Nov 01, 2021 20.12 21.14 20.01 20.56 3,303,450 +0.59(+2.95%)
Oct 29, 2021 20.50 19.97 2,182,366 -0.46(-2.25%)
Oct 28, 2021 19.71 20.50 20.43 2,141,492 +0.73(+3.71%)
Oct 27, 2021 19.11 20.25 19.10 19.70 2,932,828 +0.52(+2.71%)
Oct 26, 2021 19.43 19.18 1,756,721 -0.22(-1.13%)
Oct 25, 2021 18.00 19.52 17.86 19.40 2,626,747 +1.28(+7.06%)
Oct 22, 2021 18.50 18.50 16.72 18.12 3,834,454 -0.73(-3.87%)
Oct 21, 2021 18.54 18.99 18.22 18.85 2,037,479 +0.62(+3.40%)
Oct 20, 2021 17.42 18.93 17.42 18.23 3,163,439 +0.68(+3.87%)
Oct 19, 2021 17.15 18.06 16.88 17.55 2,255,387 +0.41(+2.39%)
Oct 18, 2021 17.41 17.74 16.86 17.14 2,782,134 +0.20(+1.18%)
Oct 15, 2021 17.10 17.22 16.54 16.94 1,701,028 -0.08(-0.47%)
Oct 14, 2021 17.66 17.75 16.93 17.02 1,777,145 -0.47(-2.69%)
Oct 13, 2021 18.01 18.21 17.06 17.49 2,085,824 -0.56(-3.10%)
Oct 12, 2021 17.70 18.31 17.48 18.05 1,357,027 +0.52(+2.97%)
Oct 11, 2021 17.33 17.95 17.05 17.53 1,978,730 +0.20(+1.15%)
Oct 08, 2021 18.16 18.33 17.31 17.33 1,676,640 -0.81(-4.47%)
Oct 07, 2021 17.80 18.40 17.70 18.14 1,673,584 +0.44(+2.49%)
Oct 06, 2021 17.71 17.99 17.37 17.70 1,600,541 -0.09(-0.51%)
Oct 05, 2021 17.16 18.00 17.07 17.79 2,403,279 +0.67(+3.91%)
Oct 04, 2021 17.06 17.61 16.19 17.12 3,146,853 +0.28(+1.66%)
Oct 01, 2021 18.41 18.45 15.86 16.84 6,486,051 -2.37(-12.34%)
Sep 30, 2021 19.46 20.45 19.19 19.21 3,473,133 -0.23(-1.18%)
Sep 29, 2021 18.69 19.99 17.94 19.44 5,992,002 +1.13(+6.17%)
Sep 28, 2021 18.15 18.94 17.83 18.31 4,320,846 -0.18(-0.97%)
Sep 27, 2021 20.00 20.96 18.31 18.49 6,244,600 -1.34(-6.76%)
Sep 24, 2021 19.20 20.27 18.91 19.83 5,235,615 +0.23(+1.17%)
Sep 23, 2021 17.93 19.60 17.74 19.60 7,927,560 +0.84(+4.48%)
Sep 22, 2021 15.80 20.66 15.77 18.76 30,498,832 +3.90(+26.24%)
Sep 21, 2021 15.02 15.22 14.41 14.86 1,760,360 -0.11(-0.73%)
Sep 20, 2021 14.43 15.17 14.29 14.97 2,625,684 +0.08(+0.54%)
Sep 17, 2021 14.57 15.07 14.26 14.89 5,996,048 +0.45(+3.12%)
Sep 16, 2021 14.44 14.85 14.10 14.44 1,880,526 -0.04(-0.28%)
Sep 15, 2021 13.50 14.57 13.30 14.48 3,684,137 +0.56(+4.02%)
Sep 14, 2021 14.57 14.72 13.71 13.92 4,762,349 -0.82(-5.56%)
Sep 13, 2021 15.33 15.33 13.90 14.74 12,730,178 -2.81(-16.01%)
Sep 10, 2021 19.12 19.12 17.41 17.55 4,658,155 -1.39(-7.34%)
Sep 09, 2021 18.07 19.44 18.02 18.94 3,953,056 +0.68(+3.72%)
Sep 08, 2021 17.70 18.45 17.31 18.26 4,650,043 +0.63(+3.57%)
Sep 07, 2021 17.82 18.33 17.23 17.63 3,329,693 -0.03(-0.17%)
Sep 03, 2021 17.07 18.45 17.00 17.66 4,589,152 -0.03(-0.17%)
Sep 02, 2021 19.12 19.19 17.20 17.69 6,827,143 -1.31(-6.89%)
Sep 01, 2021 20.14 20.40 18.20 19.00 12,633,883 -0.46(-2.36%)
Aug 31, 2021 18.26 20.00 18.26 19.46 10,185,460 +1.37(+7.57%)
Aug 30, 2021 17.44 18.60 17.10 18.09 8,828,969 +1.19(+7.04%)
Aug 27, 2021 18.07 18.50 15.98 16.90 17,712,076 -0.65(-3.70%)
Aug 26, 2021 16.41 18.13 16.34 17.55 12,327,418 +1.31(+8.07%)
Aug 25, 2021 15.42 17.11 15.08 16.24 10,889,721 +1.11(+7.34%)
Aug 24, 2021 13.87 15.28 13.41 15.13 5,781,116 +1.36(+9.88%)
Aug 23, 2021 12.44 13.86 12.31 13.77 5,289,984 +1.73(+14.37%)
Aug 20, 2021 11.67 12.19 11.61 12.04 2,603,254 +0.42(+3.61%)
Aug 19, 2021 11.50 12.11 11.44 11.62 2,292,905 -0.19(-1.61%)
Aug 18, 2021 12.38 12.59 11.77 11.81 2,773,965 -0.47(-3.83%)
Aug 17, 2021 11.95 12.38 11.55 12.28 3,381,011 +0.17(+1.40%)
Aug 16, 2021 13.04 13.17 11.77 12.11 4,540,551 -1.09(-8.26%)
Aug 13, 2021 13.03 13.87 12.80 13.20 5,264,069 +0.42(+3.29%)
Aug 12, 2021 12.51 12.95 12.17 12.78 4,809,909 +0.65(+5.36%)
Aug 11, 2021 11.84 12.23 11.80 12.13 2,997,641 +0.44(+3.76%)
Aug 10, 2021 11.44 11.69 11.15 11.69 3,473,258 +0.11(+0.95%)
Aug 09, 2021 10.72 11.90 10.65 11.58 4,922,056 +0.84(+7.82%)
Aug 06, 2021 10.72 11.24 10.54 10.74 4,843,518 +0.41(+3.97%)
Aug 05, 2021 9.910 10.78 9.781 10.33 5,156,649 +0.45(+4.55%)
Aug 04, 2021 9.700 10.00 9.665 9.880 1,808,985 +0.14(+1.44%)
Aug 03, 2021 9.450 9.760 9.330 9.740 1,143,183 +0.29(+3.07%)
Aug 02, 2021 9.340 9.670 9.290 9.450 1,146,574 +0.11(+1.18%)
Jul 30, 2021 9.460 9.469 9.200 9.340 1,287,779 -0.16(-1.68%)
Jul 29, 2021 9.650 9.760 9.480 9.500 778,867 -0.12(-1.25%)
Jul 28, 2021 9.330 9.695 9.280 9.620 2,207,777 +0.42(+4.57%)
Jul 27, 2021 9.330 9.330 9.049 9.200 1,215,707 -0.08(-0.86%)
Jul 26, 2021 9.450 9.540 9.265 9.280 932,880 -0.19(-2.01%)
Jul 23, 2021 9.750 9.785 9.140 9.470 1,130,543 -0.24(-2.47%)
Jul 22, 2021 9.800 9.950 9.550 9.710 1,437,698 +0.02(+0.21%)
Jul 21, 2021 9.480 9.830 9.430 9.690 1,333,754 +0.20(+2.11%)
Jul 20, 2021 9.260 9.630 9.200 9.490 1,292,124 +0.31(+3.38%)
Jul 19, 2021 9.200 9.380 9.020 9.180 1,399,441 -0.22(-2.34%)
Jul 16, 2021 9.490 9.690 9.270 9.400 1,728,508 -0.04(-0.42%)
Jul 15, 2021 9.180 9.460 9.000 9.440 1,619,721 +0.28(+3.06%)
Jul 14, 2021 9.030 9.460 9.030 9.160 1,404,521 -0.14(-1.51%)
Jul 13, 2021 9.350 9.460 9.010 9.300 994,416 -0.08(-0.85%)
Jul 12, 2021 9.440 9.530 9.270 9.380 678,941 -0.10(-1.05%)
Jul 09, 2021 9.300 9.490 9.060 9.480 993,606 +0.23(+2.49%)
Jul 08, 2021 8.900 9.400 8.880 9.250 1,350,480 +0.08(+0.87%)
Jul 07, 2021 9.500 9.617 9.060 9.170 2,380,240 -0.33(-3.47%)
Jul 06, 2021 10.14 10.25 9.470 9.500 2,393,843 -0.40(-4.04%)
Jul 02, 2021 10.19 10.24 9.800 9.900 1,094,617 -0.33(-3.23%)
Jul 01, 2021 10.00 10.35 9.920 10.23 2,122,951 +0.38(+3.86%)
Jun 30, 2021 9.950 10.03 9.700 9.850 2,309,768 -0.02(-0.20%)
Jun 29, 2021 9.270 9.950 9.260 9.870 2,626,656 +0.58(+6.24%)
Jun 28, 2021 9.350 9.480 9.250 9.290 1,128,295 +0.09(+0.98%)
Jun 25, 2021 9.420 9.480 9.180 9.200 3,371,984 -0.22(-2.34%)
Jun 24, 2021 9.300 9.510 9.240 9.420 2,011,997 +0.17(+1.84%)
Jun 23, 2021 8.900 9.275 8.850 9.250 2,004,043 +0.30(+3.35%)
Jun 22, 2021 9.270 9.290 8.805 8.950 2,919,009 -0.31(-3.35%)
Jun 21, 2021 9.030 9.390 8.960 9.260 2,295,047 +0.33(+3.70%)
Jun 18, 2021 8.960 9.185 8.810 8.930 2,917,843 -0.11(-1.22%)
Jun 17, 2021 8.860 9.100 8.770 9.040 2,894,565 +0.18(+2.03%)
Jun 16, 2021 8.830 9.005 8.500 8.860 2,895,147 -0.03(-0.34%)
Jun 15, 2021 9.050 9.050 8.402 8.890 2,637,691 -0.13(-1.44%)
Jun 14, 2021 9.170 9.320 8.970 9.020 2,396,299 -0.16(-1.74%)
Jun 11, 2021 9.320 9.330 8.905 9.180 1,295,501 -0.11(-1.18%)
Jun 10, 2021 9.200 9.560 9.085 9.290 1,828,262 +0.20(+2.20%)
Jun 09, 2021 9.170 9.300 9.020 9.090 1,790,894 -0.04(-0.44%)
Jun 08, 2021 9.100 9.200 8.770 9.130 1,458,966 +0.17(+1.90%)
Jun 07, 2021 8.740 9.090 8.640 8.960 2,017,077 +0.30(+3.46%)
Jun 04, 2021 8.620 8.720 8.460 8.660 1,000,351 +0.10(+1.17%)
Jun 03, 2021 8.330 8.630 8.210 8.560 1,748,205 +0.14(+1.66%)
Jun 02, 2021 8.100 8.430 8.020 8.420 1,772,302 +0.31(+3.82%)
Jun 01, 2021 8.280 8.410 8.080 8.110 1,788,269 -0.09(-1.10%)
May 28, 2021 8.350 8.490 8.150 8.200 1,401,090 -0.11(-1.32%)
May 27, 2021 8.010 8.400 7.980 8.310 3,128,031 +0.45(+5.73%)
May 26, 2021 7.650 7.870 7.620 7.860 1,404,322 +0.23(+3.01%)
May 25, 2021 7.790 7.870 7.620 7.630 1,031,066 -0.09(-1.17%)
May 24, 2021 7.820 7.841 7.600 7.720 1,774,828 +0.01(+0.13%)
May 21, 2021 7.930 7.960 7.700 7.710 1,270,005 -0.12(-1.53%)
May 20, 2021 7.810 7.955 7.680 7.830 1,748,525 +0.18(+2.35%)
May 19, 2021 7.500 7.710 7.390 7.650 1,252,434 -0.05(-0.65%)
May 18, 2021 7.860 8.040 7.680 7.700 2,070,138 -0.06(-0.77%)
May 17, 2021 7.420 7.905 7.420 7.760 2,366,048 -0.04(-0.51%)
May 14, 2021 7.400 7.865 7.360 7.800 3,411,147 +0.47(+6.41%)
May 13, 2021 7.370 7.550 7.140 7.330 4,265,456 +0.08(+1.10%)
May 12, 2021 7.340 7.650 7.230 7.250 3,995,697 -0.27(-3.59%)
May 11, 2021 7.650 7.730 7.090 7.520 6,984,570 -0.38(-4.81%)
May 10, 2021 9.260 9.260 7.780 7.900 12,819,600 -1.91(-19.47%)
May 07, 2021 9.090 10.09 8.880 9.810 3,327,979 +0.93(+10.47%)
May 06, 2021 8.790 8.973 8.480 8.880 3,509,004 -0.06(-0.67%)
May 05, 2021 9.420 9.420 8.870 8.940 2,089,590 -0.30(-3.25%)
May 04, 2021 9.700 9.700 9.190 9.240 1,838,317 -0.50(-5.13%)
May 03, 2021 10.11 10.11 9.600 9.740 2,056,932 -0.24(-2.40%)
Apr 30, 2021 10.05 10.46 9.885 9.980 2,296,800 -0.48(-4.59%)
Apr 29, 2021 10.49 10.56 10.28 10.46 1,256,544 +0.13(+1.26%)
Apr 28, 2021 10.12 10.53 10.00 10.33 1,922,329 +0.21(+2.08%)
Apr 27, 2021 9.910 10.42 9.790 10.12 2,001,352 +0.22(+2.22%)
Apr 26, 2021 9.660 9.990 9.580 9.900 1,865,280 +0.31(+3.23%)
Apr 23, 2021 9.560 9.770 9.430 9.590 1,640,000 +0.05(+0.52%)
Apr 22, 2021 9.390 9.670 8.920 9.540 3,071,006 +0.15(+1.60%)
Apr 21, 2021 9.040 9.580 8.990 9.390 3,291,148 +0.45(+5.03%)
Apr 20, 2021 10.83 10.83 8.760 8.940 7,654,602 -1.95(-17.91%)
Apr 19, 2021 10.84 11.84 10.76 10.89 4,884,257 -0.10(-0.91%)
Apr 16, 2021 10.82 11.20 10.60 10.99 2,400,700 +0.13(+1.20%)
Apr 15, 2021 10.32 11.04 10.21 10.86 3,307,482 +0.72(+7.10%)
Apr 14, 2021 9.970 10.56 9.930 10.14 2,467,450 +0.18(+1.81%)
Apr 13, 2021 10.19 10.59 9.740 9.960 1,843,805 -0.11(-1.09%)
Apr 12, 2021 10.08 10.08 9.580 10.07 1,697,050 +0.00(+0.00%)
Apr 09, 2021 9.900 10.11 9.710 10.07 1,278,700 +0.10(+1.00%)
Apr 08, 2021 9.930 10.00 9.620 9.970 1,493,372 +0.13(+1.32%)
Apr 07, 2021 10.02 10.16 9.800 9.840 1,446,781 -0.28(-2.77%)
Apr 06, 2021 10.05 10.50 10.00 10.12 3,066,640 +0.28(+2.85%)
Apr 05, 2021 9.810 9.850 9.540 9.840 1,818,130 +0.11(+1.13%)
Apr 01, 2021 9.900 10.12 9.620 9.730 1,527,800 -0.10(-1.02%)
Mar 31, 2021 9.410 9.990 9.300 9.830 2,011,041 +0.51(+5.47%)
Mar 30, 2021 9.570 9.570 9.180 9.320 1,576,774 -0.20(-2.10%)
Mar 29, 2021 9.980 9.990 9.410 9.520 2,147,782 -0.64(-6.30%)
Mar 26, 2021 10.33 10.56 9.830 10.16 1,888,800 -0.12(-1.17%)
Mar 25, 2021 9.200 10.30 9.110 10.28 2,876,880 +0.67(+6.97%)
Mar 24, 2021 10.30 10.49 9.600 9.610 3,530,231 -0.51(-5.04%)
Mar 23, 2021 10.81 10.97 10.00 10.12 3,382,940 -0.87(-7.92%)
Mar 22, 2021 10.19 11.45 10.16 10.99 5,831,545 +0.96(+9.57%)
Mar 19, 2021 9.850 10.24 9.760 10.03 9,339,900 +0.28(+2.87%)
Mar 18, 2021 10.03 10.59 9.700 9.750 2,876,211 -0.52(-5.06%)
Mar 17, 2021 9.690 10.36 9.580 10.27 2,355,017 +0.39(+3.95%)
Mar 16, 2021 10.24 10.29 9.710 9.880 2,707,923 -0.33(-3.23%)
Mar 15, 2021 9.710 10.44 9.550 10.21 3,704,341 +0.63(+6.58%)
Mar 12, 2021 9.600 9.920 9.470 9.580 2,983,100 -0.11(-1.14%)
Mar 11, 2021 9.630 9.700 9.250 9.690 2,480,553 +0.30(+3.19%)
Mar 10, 2021 9.270 9.610 9.130 9.390 2,216,798 +0.25(+2.74%)
Mar 09, 2021 8.590 9.280 8.590 9.140 2,777,236 +0.64(+7.53%)
Mar 08, 2021 8.210 8.770 8.210 8.500 2,854,002 +0.28(+3.34%)
Mar 05, 2021 8.550 8.600 7.300 8.225 5,194,700 -0.25(-2.89%)
Mar 04, 2021 8.420 8.670 7.930 8.470 3,588,837 -0.02(-0.24%)
Mar 03, 2021 8.600 8.830 8.310 8.490 3,055,218 -0.15(-1.74%)
Mar 02, 2021 8.950 9.030 8.620 8.640 2,496,640 -0.26(-2.92%)
Mar 01, 2021 9.150 9.190 8.670 8.900 3,523,315 +0.15(+1.71%)
Feb 26, 2021 9.190 10.10 8.635 8.750 9,849,800 +0.59(+7.23%)
Feb 25, 2021 9.280 9.650 8.150 8.160 4,662,005 -1.22(-13.01%)
Feb 24, 2021 9.120 9.410 8.750 9.380 2,247,630 +0.30(+3.30%)
Feb 23, 2021 8.870 9.210 8.340 9.080 4,079,058 -0.52(-5.42%)
Feb 22, 2021 10.06 10.35 9.580 9.600 3,726,336 -0.47(-4.67%)
Feb 19, 2021 9.600 11.00 9.520 10.07 8,668,500 +0.55(+5.78%)
Feb 18, 2021 9.560 9.800 9.320 9.520 3,620,793 -0.30(-3.05%)
Feb 17, 2021 9.720 9.970 9.550 9.820 3,463,988 +0.04(+0.41%)
Feb 16, 2021 9.940 10.01 9.490 9.780 3,786,764 +0.04(+0.41%)
Feb 12, 2021 9.610 10.06 9.322 9.740 3,506,600 +0.21(+2.20%)
Feb 11, 2021 9.750 10.17 9.340 9.530 4,538,932 -0.29(-2.95%)
Feb 10, 2021 10.70 10.94 9.600 9.820 6,563,695 -0.78(-7.36%)
Feb 09, 2021 11.05 11.19 10.42 10.60 5,980,391 -0.58(-5.19%)
Feb 08, 2021 9.730 11.25 9.550 11.18 10,344,302 +1.70(+17.93%)
Feb 05, 2021 9.710 10.11 9.370 9.480 4,803,800 -0.11(-1.15%)
Feb 04, 2021 9.610 10.08 8.970 9.590 10,162,930 +0.18(+1.91%)
Feb 03, 2021 9.130 9.530 8.610 9.410 8,465,103 -0.05(-0.53%)
Feb 02, 2021 10.36 10.71 8.210 9.460 25,187,098 -0.81(-7.89%)
Feb 01, 2021 7.370 11.69 7.060 10.27 107,036,952 +3.96(+62.76%)
Jan 29, 2021 6.020 6.750 5.900 6.310 6,121,300 +0.41(+6.95%)
Jan 28, 2021 6.220 6.570 5.860 5.900 3,330,368 -0.24(-3.91%)
Jan 27, 2021 6.010 6.730 5.880 6.140 5,256,071 -0.03(-0.49%)
Jan 26, 2021 6.560 6.570 6.070 6.170 4,421,432 -0.38(-5.80%)
Jan 25, 2021 5.220 6.570 5.220 6.550 12,048,249 +1.33(+25.48%)
Jan 22, 2021 5.000 5.260 4.989 5.220 3,023,700 +0.18(+3.57%)
Jan 21, 2021 5.080 5.130 4.930 5.040 2,051,078 -0.08(-1.56%)
Jan 20, 2021 5.150 5.210 4.990 5.120 1,690,185 +0.02(+0.39%)
Jan 19, 2021 5.150 5.320 5.070 5.100 2,581,391 -0.03(-0.58%)
Jan 15, 2021 5.150 5.530 5.120 5.130 3,677,200 -0.01(-0.19%)
Jan 14, 2021 5.080 5.260 5.010 5.140 2,418,084 +0.05(+0.98%)
Jan 13, 2021 5.170 5.220 5.010 5.090 1,899,592 -0.06(-1.17%)
Jan 12, 2021 4.910 5.170 4.910 5.150 2,149,097 +0.23(+4.67%)
Jan 11, 2021 4.920 5.080 4.780 4.920 1,760,526 -0.07(-1.40%)
Jan 08, 2021 4.880 5.030 4.790 4.990 2,390,000 +0.09(+1.84%)
Jan 07, 2021 4.630 4.950 4.610 4.900 3,045,127 +0.30(+6.52%)
Jan 06, 2021 4.560 4.770 4.510 4.600 2,147,077 +0.03(+0.66%)
Jan 05, 2021 4.580 4.640 4.470 4.570 1,926,645 -0.05(-1.08%)
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.