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

Actinium Pharmaceuticals Inc (NY: ATNM )

7.250 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 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 (%)
Jun 30, 2021 7.890 8.000 7.780 7.910 115,773 -0.07(-0.88%)
Jun 29, 2021 8.180 8.272 7.950 7.980 135,412 -0.24(-2.92%)
Jun 28, 2021 8.430 8.517 8.130 8.220 175,100 -0.19(-2.26%)
Jun 25, 2021 7.840 8.470 7.840 8.410 284,137 +0.57(+7.27%)
Jun 24, 2021 7.850 7.930 7.770 7.840 131,404 +0.06(+0.77%)
Jun 23, 2021 7.800 7.956 7.730 7.780 201,309 +0.08(+1.04%)
Jun 22, 2021 7.760 7.980 7.650 7.700 236,638 -0.05(-0.65%)
Jun 21, 2021 8.150 8.200 7.690 7.750 293,737 -0.28(-3.49%)
Jun 18, 2021 8.280 8.440 8.020 8.030 385,122 -0.40(-4.74%)
Jun 17, 2021 8.540 8.665 8.300 8.430 325,214 +0.17(+2.06%)
Jun 16, 2021 8.460 8.540 8.135 8.260 270,723 -0.16(-1.90%)
Jun 15, 2021 8.500 8.800 8.320 8.420 421,625 -0.13(-1.52%)
Jun 14, 2021 8.510 8.640 8.460 8.550 186,991 +0.04(+0.47%)
Jun 11, 2021 8.450 8.520 8.400 8.510 112,264 +0.03(+0.35%)
Jun 10, 2021 8.460 8.500 8.400 8.480 86,435 +0.05(+0.59%)
Jun 09, 2021 8.500 8.730 8.420 8.430 135,554 -0.08(-0.94%)
Jun 08, 2021 8.570 8.660 8.420 8.510 103,113 +0.00(+0.00%)
Jun 07, 2021 8.410 8.580 8.270 8.510 206,484 +0.21(+2.53%)
Jun 04, 2021 8.610 8.610 8.260 8.300 243,894 -0.20(-2.35%)
Jun 03, 2021 8.110 8.550 8.050 8.500 200,025 +0.39(+4.81%)
Jun 02, 2021 8.680 8.710 8.070 8.110 223,482 -0.52(-6.03%)
Jun 01, 2021 8.420 8.630 8.200 8.630 308,505 +0.47(+5.76%)
May 28, 2021 8.340 8.530 8.010 8.160 574,818 +0.63(+8.37%)
May 27, 2021 7.530 7.710 7.410 7.530 157,608 +0.09(+1.21%)
May 26, 2021 7.340 7.560 7.260 7.440 121,579 +0.07(+0.95%)
May 25, 2021 7.530 7.570 7.310 7.370 112,052 -0.17(-2.25%)
May 24, 2021 8.040 8.100 7.530 7.540 138,750 -0.50(-6.22%)
May 21, 2021 7.940 8.180 7.760 8.040 152,156 +0.17(+2.16%)
May 20, 2021 7.490 7.880 7.410 7.870 104,807 +0.39(+5.21%)
May 19, 2021 7.600 7.641 7.330 7.480 119,515 -0.17(-2.22%)
May 18, 2021 7.490 7.790 7.350 7.650 119,468 +0.19(+2.55%)
May 17, 2021 7.100 7.500 7.090 7.460 150,487 +0.37(+5.22%)
May 14, 2021 7.050 7.240 7.020 7.090 115,870 +0.08(+1.14%)
May 13, 2021 7.240 7.280 6.920 7.010 178,825 -0.17(-2.37%)
May 12, 2021 7.040 7.350 7.030 7.180 120,831 +0.16(+2.28%)
May 11, 2021 7.110 7.260 7.000 7.020 221,268 -0.30(-4.10%)
May 10, 2021 7.340 7.400 7.140 7.320 84,457 +0.03(+0.41%)
May 07, 2021 7.300 7.420 7.190 7.290 99,396 +0.03(+0.41%)
May 06, 2021 7.430 7.480 7.160 7.260 148,378 -0.19(-2.55%)
May 05, 2021 7.350 7.570 7.310 7.450 118,983 +0.17(+2.34%)
May 04, 2021 7.670 7.670 7.270 7.280 161,526 -0.42(-5.45%)
May 03, 2021 7.660 7.820 7.520 7.700 147,548 +0.04(+0.52%)
Apr 30, 2021 7.710 7.970 7.600 7.660 118,800 -0.16(-2.05%)
Apr 29, 2021 8.120 8.145 7.629 7.820 168,330 -0.29(-3.58%)
Apr 28, 2021 7.850 8.180 7.790 8.110 169,237 +0.26(+3.31%)
Apr 27, 2021 7.920 8.000 7.820 7.850 113,848 -0.01(-0.13%)
Apr 26, 2021 7.850 7.930 7.720 7.860 157,361 +0.03(+0.38%)
Apr 23, 2021 7.580 7.840 7.540 7.830 143,600 +0.30(+3.98%)
Apr 22, 2021 7.540 7.700 7.450 7.530 122,911 -0.04(-0.53%)
Apr 21, 2021 7.100 7.640 7.091 7.570 169,947 +0.43(+6.02%)
Apr 20, 2021 7.320 7.450 7.140 7.140 268,426 -0.22(-2.99%)
Apr 19, 2021 7.390 7.470 7.270 7.360 209,735 -0.10(-1.34%)
Apr 16, 2021 7.580 7.610 7.370 7.460 185,400 -0.11(-1.45%)
Apr 15, 2021 7.750 7.810 7.530 7.570 128,236 -0.23(-2.95%)
Apr 14, 2021 7.600 7.880 7.550 7.800 179,018 +0.22(+2.90%)
Apr 13, 2021 7.770 7.870 7.520 7.580 460,706 -0.18(-2.32%)
Apr 12, 2021 7.780 8.040 7.650 7.760 407,504 -0.37(-4.55%)
Apr 09, 2021 8.170 8.260 7.974 8.130 185,600 -0.04(-0.49%)
Apr 08, 2021 8.390 8.390 8.080 8.170 258,515 -0.12(-1.45%)
Apr 07, 2021 8.310 8.390 8.200 8.290 245,887 +0.05(+0.61%)
Apr 06, 2021 8.180 8.370 8.010 8.240 352,556 +0.12(+1.48%)
Apr 05, 2021 8.250 8.280 8.000 8.120 172,327 +0.06(+0.74%)
Apr 01, 2021 7.690 8.100 7.620 8.060 518,100 +0.44(+5.77%)
Mar 31, 2021 7.800 7.800 7.590 7.620 214,654 -0.04(-0.52%)
Mar 30, 2021 8.060 8.060 7.600 7.660 402,448 -0.24(-3.04%)
Mar 29, 2021 8.400 8.400 7.850 7.900 323,602 -0.51(-6.06%)
Mar 26, 2021 8.520 8.588 8.060 8.410 390,900 -0.06(-0.71%)
Mar 25, 2021 8.500 8.800 8.380 8.470 460,849 +0.17(+2.05%)
Mar 24, 2021 8.580 8.920 8.200 8.300 616,076 -0.13(-1.54%)
Mar 23, 2021 8.650 8.780 8.220 8.430 262,983 -0.33(-3.77%)
Mar 22, 2021 8.900 8.949 8.590 8.760 205,370 -0.10(-1.13%)
Mar 19, 2021 8.990 9.000 8.670 8.860 191,200 -0.10(-1.12%)
Mar 18, 2021 8.910 9.092 8.860 8.960 225,779 -0.07(-0.78%)
Mar 17, 2021 8.810 9.220 8.690 9.030 137,352 +0.06(+0.67%)
Mar 16, 2021 9.100 9.200 8.710 8.970 248,808 -0.09(-0.99%)
Mar 15, 2021 9.200 9.478 9.010 9.060 268,611 -0.12(-1.31%)
Mar 12, 2021 8.690 9.180 8.690 9.180 401,700 +0.57(+6.62%)
Mar 11, 2021 8.160 8.660 8.120 8.610 345,663 +0.55(+6.82%)
Mar 10, 2021 8.100 8.300 7.920 8.060 183,368 +0.00(+0.00%)
Mar 09, 2021 8.010 8.200 7.830 8.060 170,783 +0.18(+2.28%)
Mar 08, 2021 7.690 8.240 7.601 7.880 359,844 +0.13(+1.68%)
Mar 05, 2021 7.870 7.930 7.050 7.750 525,100 -0.18(-2.27%)
Mar 04, 2021 8.000 8.140 7.540 7.930 475,087 -0.08(-1.00%)
Mar 03, 2021 8.150 8.250 7.930 8.010 380,256 -0.14(-1.72%)
Mar 02, 2021 8.010 8.180 7.910 8.150 149,775 +0.09(+1.12%)
Mar 01, 2021 8.200 8.330 8.000 8.060 208,414 +0.00(+0.00%)
Feb 26, 2021 7.900 8.250 7.700 8.060 335,700 +0.19(+2.41%)
Feb 25, 2021 8.190 8.300 7.780 7.870 450,528 -0.26(-3.20%)
Feb 24, 2021 8.170 8.300 8.000 8.130 244,516 -0.02(-0.25%)
Feb 23, 2021 8.070 8.310 7.610 8.150 498,134 -0.11(-1.33%)
Feb 22, 2021 8.820 8.950 8.260 8.260 637,818 -0.55(-6.24%)
Feb 19, 2021 9.020 9.020 8.690 8.810 307,600 -0.01(-0.11%)
Feb 18, 2021 9.100 9.210 8.650 8.820 421,651 -0.45(-4.85%)
Feb 17, 2021 9.330 9.410 9.070 9.270 411,594 -0.09(-0.96%)
Feb 16, 2021 9.400 9.600 9.200 9.360 335,880 +0.11(+1.19%)
Feb 12, 2021 9.230 9.310 9.091 9.250 285,100 +0.02(+0.22%)
Feb 11, 2021 9.470 9.560 9.090 9.230 194,362 -0.24(-2.53%)
Feb 10, 2021 9.840 9.890 8.760 9.470 489,149 -0.03(-0.32%)
Feb 09, 2021 9.850 10.15 9.350 9.500 637,536 -0.29(-2.96%)
Feb 08, 2021 9.620 9.820 9.520 9.790 537,865 +0.20(+2.09%)
Feb 05, 2021 9.600 9.620 9.180 9.590 361,000 +0.10(+1.05%)
Feb 04, 2021 9.160 9.560 9.150 9.490 503,196 +0.32(+3.49%)
Feb 03, 2021 8.490 9.350 8.370 9.170 840,549 +0.78(+9.30%)
Feb 02, 2021 8.350 8.490 8.070 8.390 381,382 +0.10(+1.21%)
Feb 01, 2021 7.990 8.350 7.880 8.290 525,964 +0.41(+5.20%)
Jan 29, 2021 7.960 8.240 7.800 7.880 417,700 +0.03(+0.38%)
Jan 28, 2021 8.010 8.200 7.510 7.850 592,384 -0.25(-3.09%)
Jan 27, 2021 8.150 8.300 7.950 8.100 608,809 -0.12(-1.46%)
Jan 26, 2021 8.410 8.440 8.170 8.220 510,232 -0.19(-2.26%)
Jan 25, 2021 8.370 8.420 8.130 8.410 523,780 +0.05(+0.60%)
Jan 22, 2021 8.220 8.390 8.140 8.360 271,300 +0.02(+0.24%)
Jan 21, 2021 8.260 8.380 8.080 8.340 362,069 +0.12(+1.46%)
Jan 20, 2021 8.500 8.560 8.130 8.220 378,433 -0.21(-2.49%)
Jan 19, 2021 8.470 8.500 8.190 8.430 436,522 +0.13(+1.57%)
Jan 15, 2021 8.490 8.590 8.260 8.300 386,100 -0.15(-1.78%)
Jan 14, 2021 8.450 8.630 8.350 8.450 376,092 +0.03(+0.36%)
Jan 13, 2021 8.600 8.690 8.270 8.420 490,743 -0.18(-2.09%)
Jan 12, 2021 8.280 8.750 8.110 8.600 529,300 +0.32(+3.86%)
Jan 11, 2021 8.220 8.580 7.960 8.280 521,121 +0.04(+0.49%)
Jan 08, 2021 8.420 8.551 8.120 8.240 365,600 -0.34(-3.96%)
Jan 07, 2021 8.030 8.590 8.020 8.580 691,313 +0.56(+6.98%)
Jan 06, 2021 8.550 8.580 7.950 8.020 657,024 -0.55(-6.42%)
Jan 05, 2021 8.050 8.600 7.890 8.570 635,294 +0.71(+9.03%)
Jan 04, 2021 7.990 8.360 7.780 7.860 858,954 +0.06(+0.77%)
Dec 31, 2020 7.800 7.800 7.800 1,230,046 -0.36(-4.41%)
Dec 30, 2020 8.520 8.800 8.140 8.160 1,230,046 +0.08(+0.99%)
Dec 29, 2020 8.670 8.790 7.800 8.080 3,728,921 -2.64(-24.63%)
Dec 28, 2020 11.12 11.19 10.66 10.72 688,123 -0.33(-2.99%)
Dec 24, 2020 11.29 11.34 10.90 11.05 207,200 -0.17(-1.52%)
Dec 23, 2020 11.03 11.25 10.97 11.22 276,038 +0.10(+0.90%)
Dec 22, 2020 11.33 11.33 10.86 11.12 365,568 -0.07(-0.63%)
Dec 21, 2020 11.27 11.35 11.02 11.19 261,260 -0.15(-1.32%)
Dec 18, 2020 11.41 11.58 11.28 11.34 237,800 -0.08(-0.70%)
Dec 17, 2020 11.65 11.70 11.26 11.42 190,680 -0.10(-0.87%)
Dec 16, 2020 11.77 11.82 11.36 11.52 255,122 -0.30(-2.54%)
Dec 15, 2020 11.62 11.90 11.60 11.82 440,593 +0.08(+0.68%)
Dec 14, 2020 11.61 11.79 11.52 11.74 554,064 +0.26(+2.26%)
Dec 11, 2020 11.07 11.85 11.00 11.48 541,100 +0.38(+3.42%)
Dec 10, 2020 11.14 11.22 10.80 11.10 573,984 -0.04(-0.36%)
Dec 09, 2020 11.10 11.15 10.50 11.14 506,199 +0.10(+0.91%)
Dec 08, 2020 11.49 11.50 10.80 11.04 686,468 +0.14(+1.28%)
Dec 07, 2020 11.65 11.67 10.46 10.90 1,063,717 +0.06(+0.55%)
Dec 04, 2020 10.36 10.87 10.16 10.84 409,000 +0.44(+4.23%)
Dec 03, 2020 10.65 10.71 10.00 10.40 335,950 +0.05(+0.48%)
Dec 02, 2020 10.30 10.67 9.880 10.35 393,225 +0.08(+0.78%)
Dec 01, 2020 11.01 11.10 10.23 10.27 561,868 -0.73(-6.64%)
Nov 30, 2020 11.18 11.23 10.78 11.00 297,517 -0.19(-1.70%)
Nov 27, 2020 11.11 11.28 10.92 11.19 260,600 +0.30(+2.75%)
Nov 25, 2020 11.05 11.10 10.70 10.89 329,000 -0.07(-0.64%)
Nov 24, 2020 11.10 11.15 10.71 10.96 440,731 +0.03(+0.27%)
Nov 23, 2020 11.30 11.31 10.83 10.93 446,306 -0.23(-2.06%)
Nov 20, 2020 11.28 11.42 11.05 11.16 309,900 -0.12(-1.06%)
Nov 19, 2020 11.65 11.73 11.10 11.28 317,238 -0.26(-2.25%)
Nov 18, 2020 12.15 12.15 11.50 11.54 370,498 -0.57(-4.71%)
Nov 17, 2020 12.94 13.18 11.68 12.11 730,834 -0.53(-4.19%)
Nov 16, 2020 12.24 13.00 12.10 12.64 637,617 +0.63(+5.25%)
Nov 13, 2020 12.00 12.28 11.66 12.01 543,900 +0.06(+0.50%)
Nov 12, 2020 11.40 11.95 11.37 11.95 457,943 +0.58(+5.10%)
Nov 11, 2020 11.14 11.47 10.95 11.37 277,408 +0.35(+3.18%)
Nov 10, 2020 11.00 11.17 10.68 11.02 333,294 +0.09(+0.82%)
Nov 09, 2020 11.84 11.94 10.79 10.93 419,717 -0.51(-4.46%)
Nov 06, 2020 11.59 11.65 11.05 11.44 362,200 -0.25(-2.14%)
Nov 05, 2020 12.00 12.05 11.40 11.69 628,043 +0.40(+3.54%)
Nov 04, 2020 10.40 11.64 10.09 11.29 830,743 +1.05(+10.25%)
Nov 03, 2020 10.38 10.38 9.920 10.24 206,715 +0.48(+4.92%)
Nov 02, 2020 9.930 10.10 9.710 9.760 232,775 -0.20(-2.01%)
Oct 30, 2020 10.24 10.38 9.670 9.960 243,900 -0.24(-2.35%)
Oct 29, 2020 10.67 10.73 10.12 10.20 297,929 -0.51(-4.76%)
Oct 28, 2020 10.66 11.20 10.40 10.71 417,988 -0.31(-2.81%)
Oct 27, 2020 11.56 11.64 10.86 11.02 316,871 -0.45(-3.92%)
Oct 26, 2020 11.35 11.52 11.10 11.47 281,382 +0.19(+1.68%)
Oct 23, 2020 11.82 11.91 11.16 11.28 262,500 -0.54(-4.57%)
Oct 22, 2020 12.18 12.35 11.25 11.82 508,476 +0.04(+0.34%)
Oct 21, 2020 11.17 12.27 11.05 11.78 829,381 +0.83(+7.58%)
Oct 20, 2020 11.65 11.65 10.80 10.95 289,573 -0.62(-5.36%)
Oct 19, 2020 12.18 12.36 11.27 11.57 355,852 -0.41(-3.42%)
Oct 16, 2020 11.81 12.33 11.70 11.98 510,700 +0.38(+3.28%)
Oct 15, 2020 11.19 11.74 10.86 11.60 333,310 +0.52(+4.69%)
Oct 14, 2020 10.98 11.08 10.60 11.08 247,773 +0.52(+4.92%)
Oct 13, 2020 10.38 10.68 10.35 10.56 142,749 +0.08(+0.76%)
Oct 12, 2020 10.61 10.64 10.26 10.48 183,551 -0.06(-0.57%)
Oct 09, 2020 10.09 10.59 10.00 10.54 203,300 +0.39(+3.84%)
Oct 08, 2020 10.27 10.46 10.00 10.15 179,555 +0.12(+1.20%)
Oct 07, 2020 9.910 10.10 9.800 10.03 139,885 +0.14(+1.42%)
Oct 06, 2020 9.590 10.00 9.571 9.890 261,458 +0.29(+3.02%)
Oct 05, 2020 9.210 9.780 9.150 9.600 171,441 +0.42(+4.58%)
Oct 02, 2020 9.010 9.420 9.000 9.180 151,700 -0.16(-1.71%)
Oct 01, 2020 9.650 9.700 9.180 9.340 227,223 -0.35(-3.61%)
Sep 30, 2020 9.380 9.990 9.300 9.690 357,899 +0.35(+3.75%)
Sep 29, 2020 8.880 9.430 8.880 9.340 244,555 +0.57(+6.50%)
Sep 28, 2020 9.350 9.350 8.560 8.770 202,365 -0.44(-4.78%)
Sep 25, 2020 8.570 9.280 8.570 9.210 209,200 +0.65(+7.59%)
Sep 24, 2020 8.780 8.960 8.400 8.560 177,839 -0.35(-3.93%)
Sep 23, 2020 9.990 10.00 8.810 8.910 267,042 -0.92(-9.36%)
Sep 22, 2020 9.960 10.08 9.530 9.830 216,464 -0.04(-0.41%)
Sep 21, 2020 10.33 10.33 9.630 9.870 277,293 -0.46(-4.45%)
Sep 18, 2020 9.690 10.33 9.560 10.33 467,200 +0.76(+7.94%)
Sep 17, 2020 9.180 9.680 9.110 9.570 331,383 +0.28(+3.01%)
Sep 16, 2020 9.390 9.649 9.250 9.290 273,421 -0.12(-1.28%)
Sep 15, 2020 9.280 9.430 8.940 9.410 225,258 +0.18(+1.95%)
Sep 14, 2020 9.000 9.680 8.880 9.230 446,684 +0.71(+8.33%)
Sep 11, 2020 8.000 8.520 8.000 8.520 277,400 +0.48(+5.97%)
Sep 10, 2020 8.330 8.380 7.900 8.040 315,008 -0.27(-3.25%)
Sep 09, 2020 7.730 8.365 7.730 8.310 333,915 +0.58(+7.50%)
Sep 08, 2020 7.060 7.750 6.900 7.730 388,052 +0.34(+4.60%)
Sep 04, 2020 7.330 7.650 6.840 7.390 359,900 +0.13(+1.79%)
Sep 03, 2020 7.980 8.000 7.150 7.260 427,948 -0.74(-9.25%)
Sep 02, 2020 7.810 8.000 7.540 8.000 517,246 +0.00(+0.00%)
Sep 01, 2020 8.250 8.380 7.820 8.000 541,693 -0.31(-3.73%)
Aug 31, 2020 8.570 8.674 8.120 8.310 565,453 -0.22(-2.58%)
Aug 28, 2020 8.640 8.990 8.470 8.530 463,900 -0.22(-2.51%)
Aug 27, 2020 8.980 8.980 8.230 8.750 351,259 -0.18(-2.02%)
Aug 26, 2020 8.730 8.990 8.650 8.930 220,325 +0.03(+0.34%)
Aug 25, 2020 8.660 9.180 8.573 8.900 276,325 +0.04(+0.45%)
Aug 24, 2020 8.980 9.016 8.310 8.860 522,759 -0.42(-4.53%)
Aug 21, 2020 9.450 9.680 9.100 9.280 384,600 -0.40(-4.13%)
Aug 20, 2020 9.660 9.750 9.210 9.680 383,148 +0.05(+0.52%)
Aug 19, 2020 10.45 10.66 9.600 9.630 435,109 -0.73(-7.05%)
Aug 18, 2020 11.19 11.23 9.950 10.36 593,962 -0.45(-4.16%)
Aug 17, 2020 10.00 11.00 9.819 10.81 666,090 +0.99(+10.08%)
Aug 14, 2020 10.02 10.14 9.660 9.820 322,400 -0.09(-0.91%)
Aug 13, 2020 9.490 10.12 9.110 9.910 812,656 +0.36(+3.77%)
Aug 12, 2020 9.810 10.03 9.070 9.550 749,340 -0.11(-1.14%)
Aug 11, 2020 10.04 10.91 8.850 9.660 1,877,884 -2.04(-17.41%)
Aug 10, 2020 12.00 12.75 11.40 11.70 823,783 -1.06(-8.28%)
Aug 07, 2020 12.54 12.90 11.46 12.75 1,096,530 -0.15(-1.14%)
Aug 06, 2020 14.10 15.00 12.30 12.90 1,761,494 -4.09(-24.07%)
Aug 05, 2020 17.40 17.61 15.30 16.99 1,287,960 -0.71(-4.02%)
Aug 04, 2020 18.00 18.16 17.43 17.70 553,722 -0.30(-1.67%)
Aug 03, 2020 18.15 18.30 17.29 18.00 770,406 +0.71(+4.11%)
Jul 31, 2020 17.89 18.60 16.80 17.29 641,363 +0.19(+1.11%)
Jul 30, 2020 17.10 17.40 15.30 17.10 632,872 -0.30(-1.72%)
Jul 29, 2020 18.10 18.83 16.80 17.40 1,031,090 -0.16(-0.92%)
Jul 28, 2020 17.70 18.45 16.32 17.56 1,207,489 -0.14(-0.78%)
Jul 27, 2020 18.30 19.47 17.10 17.70 1,859,914 +1.74(+10.92%)
Jul 24, 2020 14.70 16.19 14.14 15.96 794,703 +0.96(+6.38%)
Jul 23, 2020 14.40 15.60 14.10 15.00 436,261 +0.47(+3.26%)
Jul 22, 2020 17.40 17.40 13.50 14.53 1,203,327 -1.16(-7.42%)
Jul 21, 2020 17.10 19.17 15.13 15.69 2,179,114 +2.20(+16.30%)
Jul 20, 2020 12.90 13.80 12.30 13.49 951,324 +1.49(+12.42%)
Jul 17, 2020 11.25 12.93 10.80 12.00 771,780 +1.00(+9.08%)
Jul 16, 2020 10.76 11.22 10.35 11.00 237,331 +0.51(+4.83%)
Jul 15, 2020 10.50 10.80 10.35 10.49 180,828 +0.07(+0.69%)
Jul 14, 2020 10.79 10.79 9.900 10.42 194,717 -0.08(-0.77%)
Jul 13, 2020 11.10 11.27 10.41 10.50 323,203 -0.57(-5.12%)
Jul 10, 2020 11.07 11.40 10.80 11.07 240,060 +0.27(+2.50%)
Jul 09, 2020 11.25 11.31 10.59 10.80 223,433 +0.22(+2.04%)
Jul 08, 2020 11.70 11.70 10.41 10.58 337,046 -0.36(-3.32%)
Jul 07, 2020 10.59 11.39 10.56 10.95 415,000 +0.27(+2.53%)
Jul 06, 2020 9.585 12.00 9.570 10.68 662,566 +1.26(+13.34%)
Jul 02, 2020 9.954 10.02 9.231 9.420 331,193 -0.48(-4.85%)
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.