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

Applied Dna Scns (NQ: APDN )

1.235 -0.085 (-6.44%)
Streaming Delayed Price Updated: 12:47 PM EDT, Sep 19, 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 (%)
Mar 31, 2021 142.60 145.60 140.00 143.80 4,801 +1.80(+1.27%)
Mar 30, 2021 142.80 146.20 140.20 142.00 5,669 +0.40(+0.28%)
Mar 29, 2021 154.40 157.80 140.00 141.60 9,226 -14.00(-9.00%)
Mar 26, 2021 160.40 161.60 151.80 155.60 5,365 -4.00(-2.51%)
Mar 25, 2021 150.40 160.00 145.20 159.60 16,190 +6.00(+3.91%)
Mar 24, 2021 162.00 166.20 152.40 153.60 6,154 -6.40(-4.00%)
Mar 23, 2021 172.40 174.40 160.00 160.00 4,738 -12.60(-7.30%)
Mar 22, 2021 175.40 177.00 171.80 172.60 4,266 -2.80(-1.60%)
Mar 19, 2021 166.20 178.00 166.20 175.40 6,020 +9.20(+5.54%)
Mar 18, 2021 171.60 175.80 166.20 166.20 7,768 -5.60(-3.26%)
Mar 17, 2021 166.20 176.00 163.00 171.80 5,912 +4.80(+2.87%)
Mar 16, 2021 178.40 179.20 166.40 167.00 10,515 -12.40(-6.91%)
Mar 15, 2021 185.60 185.60 176.20 179.40 14,368 -5.80(-3.13%)
Mar 12, 2021 179.80 185.60 173.40 185.20 10,945 +2.80(+1.54%)
Mar 11, 2021 179.00 187.00 175.00 182.40 15,648 +8.40(+4.83%)
Mar 10, 2021 174.40 174.80 167.20 174.00 8,156 +3.20(+1.87%)
Mar 09, 2021 160.00 171.00 157.20 170.80 28,450 +14.40(+9.21%)
Mar 08, 2021 161.60 170.00 156.20 156.40 10,474 -2.20(-1.39%)
Mar 05, 2021 155.80 159.00 137.60 158.60 14,805 +5.80(+3.80%)
Mar 04, 2021 174.60 174.60 137.00 152.80 43,459 -22.80(-12.98%)
Mar 03, 2021 182.00 182.00 169.40 175.60 26,202 +5.80(+3.42%)
Mar 02, 2021 175.60 182.60 168.40 169.80 46,792 -3.40(-1.96%)
Mar 01, 2021 180.40 182.60 171.00 173.20 12,584 -5.80(-3.24%)
Feb 26, 2021 187.40 193.00 177.20 179.00 24,590 -14.80(-7.64%)
Feb 25, 2021 183.80 205.20 180.40 193.80 64,875 +8.60(+4.64%)
Feb 24, 2021 187.60 196.40 182.60 185.20 19,056 -0.80(-0.43%)
Feb 23, 2021 194.00 194.20 159.20 186.00 41,594 -9.20(-4.71%)
Feb 22, 2021 215.80 220.80 195.00 195.20 31,239 -27.60(-12.39%)
Feb 19, 2021 220.20 226.75 217.17 222.80 19,545 +7.80(+3.63%)
Feb 18, 2021 220.80 224.20 211.80 215.00 27,068 -9.60(-4.27%)
Feb 17, 2021 220.20 233.80 220.00 224.60 33,195 +3.40(+1.54%)
Feb 16, 2021 237.20 239.80 221.20 221.20 30,902 -16.20(-6.82%)
Feb 12, 2021 218.00 249.40 212.00 237.40 74,355 -14.00(-5.57%)
Feb 11, 2021 244.00 272.80 226.80 251.40 165,698 +6.80(+2.78%)
Feb 10, 2021 218.80 259.40 204.00 244.60 204,162 +38.60(+18.74%)
Feb 09, 2021 215.80 216.00 204.00 206.00 38,215 -11.40(-5.24%)
Feb 08, 2021 220.00 223.40 208.80 217.40 23,501 +1.00(+0.46%)
Feb 05, 2021 222.00 222.00 209.20 216.40 23,645 -1.80(-0.82%)
Feb 04, 2021 220.60 227.60 216.20 218.20 25,450 -2.20(-1.00%)
Feb 03, 2021 224.20 232.00 214.00 220.40 35,007 -1.60(-0.72%)
Feb 02, 2021 243.00 245.60 219.00 222.00 48,909 -16.40(-6.88%)
Feb 01, 2021 228.80 256.60 228.00 238.40 93,736 +15.60(+7.00%)
Jan 29, 2021 196.40 230.00 196.00 222.80 67,365 +25.80(+13.10%)
Jan 28, 2021 209.40 213.60 194.00 197.00 41,727 -20.40(-9.38%)
Jan 27, 2021 214.00 236.20 201.20 217.40 86,062 -4.60(-2.07%)
Jan 26, 2021 197.80 228.40 194.00 222.00 108,114 +29.00(+15.03%)
Jan 25, 2021 209.00 213.00 190.00 193.00 46,685 -16.20(-7.74%)
Jan 22, 2021 203.20 213.20 202.20 209.20 35,695 +1.00(+0.48%)
Jan 21, 2021 200.00 217.60 196.00 208.20 57,243 -12.00(-5.45%)
Jan 20, 2021 222.40 226.60 208.00 220.20 55,931 -3.80(-1.70%)
Jan 19, 2021 224.80 233.80 206.20 224.00 126,262 +4.00(+1.82%)
Jan 15, 2021 198.40 257.40 182.60 220.00 586,485 +41.80(+23.46%)
Jan 14, 2021 182.60 187.40 176.00 178.20 65,113 -1.00(-0.56%)
Jan 13, 2021 181.00 188.00 174.00 179.20 65,129 -5.80(-3.14%)
Jan 12, 2021 176.60 194.00 167.60 185.00 184,760 +8.20(+4.64%)
Jan 11, 2021 185.80 193.40 169.60 176.80 309,419 -56.00(-24.05%)
Jan 08, 2021 114.20 247.00 111.20 232.80 1,102,310 +119.20(+104.93%)
Jan 07, 2021 113.80 114.80 111.00 113.60 8,056 +3.60(+3.27%)
Jan 06, 2021 108.00 113.80 106.80 110.00 24,957 +1.20(+1.10%)
Jan 05, 2021 106.80 109.80 104.80 108.80 10,828 +2.40(+2.26%)
Jan 04, 2021 104.40 107.40 101.60 106.40 9,189 +4.40(+4.31%)
Dec 31, 2020 102.00 102.00 102.00 7,606 -3.80(-3.59%)
Dec 30, 2020 105.20 106.20 103.20 105.80 7,606 +0.40(+0.38%)
Dec 29, 2020 107.00 111.80 102.20 105.40 35,118 +2.20(+2.13%)
Dec 28, 2020 107.00 107.80 102.60 103.20 10,176 -5.20(-4.80%)
Dec 24, 2020 111.20 111.20 106.00 108.40 5,105 -2.20(-1.99%)
Dec 23, 2020 110.40 111.80 107.60 110.60 7,835 -0.60(-0.54%)
Dec 22, 2020 109.00 113.00 106.00 111.20 13,340 +1.20(+1.09%)
Dec 21, 2020 102.00 111.00 99.00 110.00 17,217 +6.80(+6.59%)
Dec 18, 2020 103.00 107.60 102.00 103.20 47,615 -21.60(-17.31%)
Dec 17, 2020 120.00 128.00 116.60 124.80 74,225 +7.80(+6.67%)
Dec 16, 2020 118.60 119.00 113.60 117.00 21,004 +0.20(+0.17%)
Dec 15, 2020 124.00 124.00 116.60 116.80 20,606 -6.20(-5.04%)
Dec 14, 2020 127.00 128.40 121.40 123.00 10,750 -4.00(-3.15%)
Dec 11, 2020 128.00 131.40 124.20 127.00 18,745 -2.20(-1.70%)
Dec 10, 2020 131.40 133.60 126.20 129.20 15,853 -2.20(-1.67%)
Dec 09, 2020 135.20 139.60 130.40 131.40 37,673 -4.60(-3.38%)
Dec 08, 2020 138.80 139.20 134.00 136.00 27,113 -1.40(-1.02%)
Dec 07, 2020 145.00 145.40 136.80 137.40 40,255 -5.80(-4.05%)
Dec 04, 2020 139.20 145.20 138.20 143.20 25,035 +3.00(+2.14%)
Dec 03, 2020 147.20 147.20 138.60 140.20 10,547 -7.00(-4.76%)
Dec 02, 2020 146.00 147.60 138.80 147.20 29,641 +3.60(+2.51%)
Dec 01, 2020 149.40 149.40 139.20 143.60 13,969 -6.80(-4.52%)
Nov 30, 2020 144.00 154.00 139.00 150.40 53,187 +6.80(+4.74%)
Nov 27, 2020 135.80 144.60 132.00 143.60 13,585 +9.00(+6.69%)
Nov 25, 2020 136.20 137.20 130.00 134.60 7,520 -1.20(-0.88%)
Nov 24, 2020 139.40 144.60 134.20 135.80 14,445 -2.60(-1.88%)
Nov 23, 2020 140.60 140.60 137.00 138.40 5,509 -2.60(-1.84%)
Nov 20, 2020 139.40 143.00 137.30 141.00 5,685 +0.20(+0.14%)
Nov 19, 2020 142.00 142.00 137.60 140.80 2,342 -0.40(-0.28%)
Nov 18, 2020 142.00 145.27 138.20 141.20 5,258 +0.20(+0.14%)
Nov 17, 2020 145.00 145.00 135.60 141.00 10,279 -3.60(-2.49%)
Nov 16, 2020 136.00 145.80 136.00 144.60 15,931 +9.40(+6.95%)
Nov 13, 2020 139.00 139.38 134.00 135.20 3,895 -2.60(-1.89%)
Nov 12, 2020 138.60 142.40 132.40 137.80 8,039 +1.00(+0.73%)
Nov 11, 2020 132.00 137.40 129.00 136.80 4,442 +5.40(+4.11%)
Nov 10, 2020 132.80 135.20 128.20 131.40 6,677 -1.00(-0.76%)
Nov 09, 2020 146.00 146.00 132.00 132.40 12,710 -11.40(-7.93%)
Nov 06, 2020 141.20 152.00 141.20 143.80 10,860 +1.80(+1.27%)
Nov 05, 2020 144.60 146.40 140.20 142.00 4,279 -4.40(-3.01%)
Nov 04, 2020 139.00 149.00 134.00 146.40 9,251 +7.00(+5.02%)
Nov 03, 2020 141.20 143.31 135.20 139.40 9,781 -0.60(-0.43%)
Nov 02, 2020 163.60 166.00 138.20 140.00 15,130 -14.20(-9.21%)
Oct 30, 2020 136.00 159.60 132.00 154.20 19,805 +17.20(+12.55%)
Oct 29, 2020 137.20 138.60 135.80 137.00 754 -1.00(-0.72%)
Oct 28, 2020 140.60 141.59 131.00 138.00 4,633 -4.80(-3.36%)
Oct 27, 2020 151.00 152.20 140.20 142.80 5,500 -9.80(-6.42%)
Oct 26, 2020 152.00 153.40 146.00 152.60 6,240 -1.40(-0.91%)
Oct 23, 2020 156.00 157.00 150.80 154.00 4,140 -2.20(-1.41%)
Oct 22, 2020 155.00 158.00 155.00 156.20 3,779 +1.20(+0.77%)
Oct 21, 2020 159.60 159.60 153.20 155.00 1,782 -3.60(-2.27%)
Oct 20, 2020 150.60 160.80 150.00 158.60 4,645 +7.80(+5.17%)
Oct 19, 2020 153.20 156.00 150.60 150.80 2,573 -3.20(-2.08%)
Oct 16, 2020 157.20 159.00 152.80 154.00 4,830 -4.00(-2.53%)
Oct 15, 2020 159.60 162.00 156.60 158.00 4,784 -4.40(-2.71%)
Oct 14, 2020 163.20 164.18 160.40 162.40 9,235 -0.80(-0.49%)
Oct 13, 2020 161.00 168.20 158.20 163.20 18,764 +3.40(+2.13%)
Oct 12, 2020 157.00 163.80 153.20 159.80 12,413 +7.00(+4.58%)
Oct 09, 2020 152.40 154.20 151.40 152.80 2,945 -0.40(-0.26%)
Oct 08, 2020 153.00 154.31 150.80 153.20 2,746 +2.40(+1.59%)
Oct 07, 2020 154.00 156.40 150.60 150.80 3,599 -3.40(-2.20%)
Oct 06, 2020 151.80 154.80 150.00 154.20 4,929 +4.20(+2.80%)
Oct 05, 2020 149.40 152.40 148.40 150.00 2,163 +2.00(+1.35%)
Oct 02, 2020 151.40 153.40 147.40 148.00 5,840 -4.00(-2.63%)
Oct 01, 2020 153.60 156.90 151.00 152.00 4,116 -2.60(-1.68%)
Sep 30, 2020 156.00 161.20 153.40 154.60 4,832 -1.40(-0.90%)
Sep 29, 2020 167.60 178.80 154.40 156.00 31,072 -10.80(-6.47%)
Sep 28, 2020 155.00 167.60 152.00 166.80 10,584 +13.80(+9.02%)
Sep 25, 2020 155.40 157.62 153.00 153.00 3,195 -3.80(-2.42%)
Sep 24, 2020 153.20 157.60 153.00 156.80 8,263 +1.40(+0.90%)
Sep 23, 2020 155.60 156.40 153.00 155.40 7,797 +0.60(+0.39%)
Sep 22, 2020 154.60 155.80 150.00 154.80 4,045 +0.00(+0.00%)
Sep 21, 2020 153.80 156.80 148.20 154.80 7,075 -0.40(-0.26%)
Sep 18, 2020 165.00 167.80 148.20 155.20 12,435 -9.60(-5.83%)
Sep 17, 2020 165.60 168.00 162.80 164.80 5,699 -3.40(-2.02%)
Sep 16, 2020 163.00 168.60 160.60 168.20 14,028 +5.00(+3.06%)
Sep 15, 2020 163.00 165.00 161.60 163.20 3,753 +0.80(+0.49%)
Sep 14, 2020 161.20 165.80 161.20 162.40 4,206 +0.00(+0.00%)
Sep 11, 2020 162.20 163.20 157.80 162.40 7,335 +0.20(+0.12%)
Sep 10, 2020 161.20 167.80 160.20 162.20 6,593 +1.20(+0.75%)
Sep 09, 2020 160.00 163.40 154.60 161.00 17,867 -1.40(-0.86%)
Sep 08, 2020 150.40 166.40 146.00 162.40 17,446 +9.40(+6.14%)
Sep 04, 2020 147.40 153.00 142.00 153.00 10,830 +2.40(+1.59%)
Sep 03, 2020 143.80 153.60 138.80 150.60 11,938 +4.60(+3.15%)
Sep 02, 2020 147.60 150.20 143.20 146.00 10,232 -1.80(-1.22%)
Sep 01, 2020 145.80 149.60 143.20 147.80 9,338 +1.20(+0.82%)
Aug 31, 2020 151.00 151.00 144.20 146.60 10,429 -6.20(-4.06%)
Aug 28, 2020 152.20 156.80 147.00 152.80 12,895 +5.80(+3.95%)
Aug 27, 2020 167.80 171.60 141.60 147.00 54,275 -25.20(-14.63%)
Aug 26, 2020 177.00 179.00 170.00 172.20 9,904 -4.80(-2.71%)
Aug 25, 2020 177.20 181.60 175.00 177.00 18,843 -3.00(-1.67%)
Aug 24, 2020 182.80 188.00 174.60 180.00 27,118 -6.00(-3.23%)
Aug 21, 2020 182.20 189.00 177.80 186.00 15,850 +1.00(+0.54%)
Aug 20, 2020 192.20 192.20 181.60 185.00 17,048 -5.20(-2.73%)
Aug 19, 2020 187.20 192.00 185.40 190.20 16,165 +1.80(+0.96%)
Aug 18, 2020 188.80 194.60 183.20 188.40 21,465 -1.20(-0.63%)
Aug 17, 2020 186.20 193.60 184.00 189.60 30,588 +3.80(+2.05%)
Aug 14, 2020 181.00 186.60 177.40 185.80 24,020 +4.00(+2.20%)
Aug 13, 2020 177.00 184.40 173.00 181.80 17,742 +5.00(+2.83%)
Aug 12, 2020 196.80 202.20 176.00 176.80 40,488 -19.60(-9.98%)
Aug 11, 2020 197.00 204.60 194.20 196.40 30,638 -0.40(-0.20%)
Aug 10, 2020 197.60 207.60 194.20 196.80 21,159 -3.20(-1.60%)
Aug 07, 2020 196.80 204.80 192.20 200.00 32,305 -19.40(-8.84%)
Aug 06, 2020 212.80 219.80 211.40 219.40 34,895 +7.40(+3.49%)
Aug 05, 2020 217.20 220.20 209.60 212.00 30,651 -5.40(-2.48%)
Aug 04, 2020 193.40 224.00 192.60 217.40 55,110 +23.60(+12.18%)
Aug 03, 2020 196.00 203.20 188.80 193.80 43,405 -6.20(-3.10%)
Jul 31, 2020 261.00 261.60 186.00 200.00 929,790 +25.80(+14.81%)
Jul 30, 2020 176.00 180.60 168.80 174.20 16,930 -3.20(-1.80%)
Jul 29, 2020 180.20 188.40 174.00 177.40 40,431 -4.60(-2.53%)
Jul 28, 2020 184.00 189.00 177.40 182.00 25,913 -3.00(-1.62%)
Jul 27, 2020 197.00 199.80 183.40 185.00 19,732 -9.60(-4.93%)
Jul 24, 2020 200.00 200.45 191.00 194.60 17,220 -9.20(-4.51%)
Jul 23, 2020 216.00 221.20 202.00 203.80 30,367 -13.40(-6.17%)
Jul 22, 2020 218.00 228.00 214.00 217.20 33,111 -7.20(-3.21%)
Jul 21, 2020 213.00 234.20 205.20 224.40 97,709 +13.00(+6.15%)
Jul 20, 2020 202.00 223.60 199.00 211.40 81,185 -3.20(-1.49%)
Jul 17, 2020 261.00 296.80 201.40 214.60 1,128,895 +34.80(+19.35%)
Jul 16, 2020 160.00 196.60 155.40 179.80 205,931 +19.20(+11.96%)
Jul 15, 2020 157.60 162.00 152.20 160.60 20,226 +4.40(+2.82%)
Jul 14, 2020 155.60 157.80 150.20 156.20 14,788 +0.60(+0.39%)
Jul 13, 2020 161.40 162.20 154.40 155.60 20,450 -6.60(-4.07%)
Jul 10, 2020 161.40 164.40 158.00 162.20 16,880 -0.60(-0.37%)
Jul 09, 2020 172.00 174.20 156.40 162.80 65,874 +2.40(+1.50%)
Jul 08, 2020 161.60 163.00 150.00 160.40 21,323 -2.20(-1.35%)
Jul 07, 2020 161.40 164.80 159.20 162.60 14,566 -2.20(-1.33%)
Jul 06, 2020 165.00 169.20 159.00 164.80 19,104 -0.20(-0.12%)
Jul 02, 2020 176.60 176.60 158.00 165.00 50,850 +10.00(+6.45%)
Jul 01, 2020 159.80 160.60 153.00 155.00 15,090 -6.40(-3.97%)
Jun 30, 2020 172.00 174.80 159.40 161.40 26,342 -14.60(-8.30%)
Jun 29, 2020 189.60 189.60 166.80 176.00 22,249 -5.80(-3.19%)
Jun 26, 2020 188.00 188.00 166.00 181.80 52,350 -3.80(-2.05%)
Jun 25, 2020 152.60 190.00 150.00 185.60 112,140 +33.20(+21.78%)
Jun 24, 2020 151.40 153.80 146.20 152.40 21,613 -0.60(-0.39%)
Jun 23, 2020 157.60 157.80 147.20 153.00 16,561 -5.40(-3.41%)
Jun 22, 2020 148.00 165.60 144.20 158.40 43,923 +10.60(+7.17%)
Jun 19, 2020 150.00 151.20 142.60 147.80 17,240 +1.60(+1.09%)
Jun 18, 2020 143.60 148.00 140.60 146.20 13,895 +1.00(+0.69%)
Jun 17, 2020 145.60 147.00 138.60 145.20 17,426 -5.80(-3.84%)
Jun 16, 2020 153.20 156.40 143.00 151.00 34,853 +2.60(+1.75%)
Jun 15, 2020 142.60 148.80 136.20 148.40 21,953 +4.20(+2.91%)
Jun 12, 2020 144.00 149.88 136.20 144.20 16,775 +3.40(+2.41%)
Jun 11, 2020 146.80 158.00 139.00 140.80 48,820 -10.80(-7.12%)
Jun 10, 2020 159.60 162.40 149.00 151.60 19,008 -4.80(-3.07%)
Jun 09, 2020 153.20 180.60 145.20 156.40 81,054 -0.80(-0.51%)
Jun 08, 2020 164.40 168.60 155.00 157.20 36,077 +10.00(+6.79%)
Jun 05, 2020 157.60 159.23 142.20 147.20 26,915 -12.40(-7.77%)
Jun 04, 2020 167.60 172.00 156.40 159.60 18,679 -7.60(-4.55%)
Jun 03, 2020 191.80 192.20 167.20 167.20 26,372 -25.60(-13.28%)
Jun 02, 2020 197.40 201.20 188.20 192.80 14,392 -4.60(-2.33%)
Jun 01, 2020 190.40 198.80 186.80 197.40 8,302 +3.00(+1.54%)
May 29, 2020 195.00 195.25 184.00 194.40 11,790 -2.00(-1.02%)
May 28, 2020 204.00 209.00 195.60 196.40 18,099 -6.80(-3.35%)
May 27, 2020 235.20 238.80 194.80 203.20 40,075 -32.40(-13.75%)
May 26, 2020 221.40 235.80 217.20 235.60 23,680 +14.80(+6.70%)
May 22, 2020 222.80 228.00 218.40 220.80 11,365 -7.40(-3.24%)
May 21, 2020 224.20 229.60 216.00 228.20 18,928 +3.20(+1.42%)
May 20, 2020 226.60 234.80 222.00 225.00 30,192 -8.20(-3.52%)
May 19, 2020 231.80 240.00 218.20 233.20 32,396 +9.20(+4.11%)
May 18, 2020 230.00 236.20 215.00 224.00 47,216 +1.80(+0.81%)
May 15, 2020 266.80 272.00 220.20 222.20 148,100 -82.00(-26.96%)
May 14, 2020 296.20 327.80 256.00 304.20 1,224,005 +126.40(+71.09%)
May 13, 2020 186.20 195.00 170.60 177.80 20,768 -8.00(-4.31%)
May 12, 2020 186.20 198.00 181.40 185.80 28,667 -1.60(-0.85%)
May 11, 2020 181.80 190.00 176.20 187.40 27,265 -2.20(-1.16%)
May 08, 2020 172.20 194.40 172.20 189.60 46,160 +13.60(+7.73%)
May 07, 2020 190.60 192.00 174.20 176.00 74,978 -12.00(-6.38%)
May 06, 2020 172.80 188.00 153.00 188.00 146,603 +15.80(+9.18%)
May 05, 2020 182.80 193.40 170.20 172.20 202,718 -10.40(-5.70%)
May 04, 2020 238.00 247.40 175.40 182.60 1,676,233 +50.00(+37.71%)
May 01, 2020 132.40 134.00 121.20 132.60 30,300 -5.00(-3.63%)
Apr 30, 2020 121.80 153.80 116.40 137.60 130,077 +13.80(+11.15%)
Apr 29, 2020 131.20 134.40 123.00 123.80 15,965 -7.20(-5.50%)
Apr 28, 2020 135.00 135.80 130.20 131.00 10,337 -2.60(-1.95%)
Apr 27, 2020 128.00 135.60 124.80 133.60 21,652 +6.40(+5.03%)
Apr 24, 2020 126.00 129.00 118.21 127.20 34,770 +3.40(+2.75%)
Apr 23, 2020 124.60 130.00 121.60 123.80 23,016 -3.20(-2.52%)
Apr 22, 2020 128.00 129.40 115.40 127.00 31,541 -0.20(-0.16%)
Apr 21, 2020 126.00 138.00 120.80 127.20 194,464 +18.60(+17.13%)
Apr 20, 2020 105.60 114.40 104.60 108.60 13,977 -1.40(-1.27%)
Apr 17, 2020 112.80 116.80 105.60 110.00 31,680 -10.80(-8.94%)
Apr 16, 2020 110.00 124.60 104.60 120.80 74,322 +5.60(+4.86%)
Apr 15, 2020 167.80 174.80 111.00 115.20 1,031,471 +24.20(+26.59%)
Apr 14, 2020 81.40 93.60 81.40 91.00 23,207 +10.20(+12.62%)
Apr 13, 2020 82.80 83.20 78.40 80.80 7,670 +1.20(+1.51%)
Apr 09, 2020 81.00 84.00 78.40 79.60 9,065 -0.80(-1.00%)
Apr 08, 2020 77.60 81.40 72.20 80.40 9,889 +2.80(+3.61%)
Apr 07, 2020 78.40 79.40 74.00 77.60 8,453 -0.80(-1.02%)
Apr 06, 2020 75.60 78.80 75.20 78.40 10,237 +3.20(+4.26%)
Apr 03, 2020 76.80 78.40 72.60 75.20 9,710 -1.60(-2.08%)
Apr 02, 2020 85.40 86.80 75.00 76.80 24,931 +1.00(+1.32%)
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.