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

Atara Biotherap (NQ: ATRA )

0.6577 -0.0223 (-3.28%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 2, 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 30, 2022 3.110 3.280 3.060 3.280 1,564,446 +0.14(+4.46%)
Dec 29, 2022 3.090 3.280 2.959 3.140 1,753,293 +0.15(+5.02%)
Dec 28, 2022 2.870 3.065 2.850 2.990 1,793,899 +0.14(+4.91%)
Dec 27, 2022 3.050 3.060 2.830 2.850 1,637,774 -0.14(-4.68%)
Dec 23, 2022 3.180 3.220 2.935 2.990 1,681,030 -0.22(-6.85%)
Dec 22, 2022 3.240 3.270 2.970 3.210 2,305,954 -0.10(-3.02%)
Dec 21, 2022 3.660 3.670 3.280 3.310 1,577,188 -0.19(-5.43%)
Dec 20, 2022 3.420 3.560 3.390 3.500 1,795,380 +0.08(+2.34%)
Dec 19, 2022 3.580 3.775 3.400 3.420 3,457,305 -0.10(-2.84%)
Dec 16, 2022 3.510 3.620 3.270 3.520 4,440,348 +0.06(+1.73%)
Dec 15, 2022 3.810 3.930 3.420 3.460 2,234,034 -0.42(-10.82%)
Dec 14, 2022 4.080 4.165 3.830 3.880 1,308,513 -0.22(-5.37%)
Dec 13, 2022 4.490 4.490 3.960 4.100 1,998,469 -0.22(-5.09%)
Dec 12, 2022 4.420 4.485 4.220 4.320 1,710,244 -0.14(-3.14%)
Dec 09, 2022 4.720 4.790 4.430 4.460 1,321,653 -0.28(-5.91%)
Dec 08, 2022 4.760 4.765 4.420 4.740 982,947 +0.08(+1.72%)
Dec 07, 2022 4.440 4.960 4.390 4.660 1,377,427 +0.18(+4.02%)
Dec 06, 2022 4.650 4.670 4.355 4.480 1,489,018 -0.17(-3.66%)
Dec 05, 2022 4.750 4.880 4.565 4.650 1,074,309 -0.11(-2.31%)
Dec 02, 2022 4.320 4.815 4.260 4.760 751,038 +0.36(+8.18%)
Dec 01, 2022 4.550 4.630 4.320 4.400 1,138,228 -0.13(-2.87%)
Nov 30, 2022 4.210 4.540 4.080 4.530 1,851,473 +0.36(+8.63%)
Nov 29, 2022 4.080 4.180 4.000 4.170 538,014 +0.08(+1.96%)
Nov 28, 2022 4.170 4.270 4.035 4.090 752,841 -0.09(-2.15%)
Nov 25, 2022 4.240 4.240 4.120 4.180 205,096 +0.01(+0.24%)
Nov 23, 2022 4.220 4.470 4.160 4.170 867,005 -0.04(-0.95%)
Nov 22, 2022 4.160 4.220 4.030 4.210 690,329 +0.08(+1.94%)
Nov 21, 2022 4.220 4.255 4.040 4.130 695,679 -0.14(-3.28%)
Nov 18, 2022 4.400 4.452 4.180 4.270 947,021 -0.04(-0.93%)
Nov 17, 2022 4.480 4.685 4.270 4.310 1,750,824 -0.26(-5.69%)
Nov 16, 2022 4.930 5.020 4.504 4.570 2,032,486 -0.44(-8.78%)
Nov 15, 2022 5.420 5.610 4.900 5.010 1,324,973 -0.17(-3.28%)
Nov 14, 2022 5.070 5.530 5.050 5.180 4,014,097 +0.05(+0.97%)
Nov 11, 2022 4.770 5.350 4.750 5.130 1,685,593 +0.32(+6.65%)
Nov 10, 2022 3.980 4.900 3.960 4.810 2,655,958 +0.93(+23.97%)
Nov 09, 2022 4.600 4.670 3.880 3.880 1,438,044 -1.02(-20.82%)
Nov 08, 2022 4.790 5.200 4.700 4.900 1,132,373 +0.17(+3.59%)
Nov 07, 2022 4.800 4.980 4.650 4.730 1,004,892 -0.02(-0.42%)
Nov 04, 2022 4.800 4.865 4.540 4.750 1,351,243 +0.10(+2.15%)
Nov 03, 2022 4.550 4.810 4.500 4.650 724,985 -0.02(-0.43%)
Nov 02, 2022 4.820 4.640 4.670 1,258,982 -0.16(-3.31%)
Nov 01, 2022 4.780 5.010 4.680 4.830 1,010,005 +0.17(+3.65%)
Oct 31, 2022 4.790 4.830 4.560 4.660 1,153,066 -0.17(-3.52%)
Oct 28, 2022 4.610 4.860 4.420 4.830 1,199,424 +0.27(+5.92%)
Oct 27, 2022 4.830 4.870 4.505 4.560 987,976 -0.17(-3.59%)
Oct 26, 2022 4.680 4.950 4.510 4.730 1,419,514 +0.04(+0.85%)
Oct 25, 2022 4.440 4.790 4.390 4.690 1,356,293 +0.29(+6.59%)
Oct 24, 2022 4.250 4.450 3.990 4.400 1,614,514 +0.17(+4.02%)
Oct 21, 2022 3.780 4.245 3.665 4.230 1,740,748 +0.47(+12.50%)
Oct 20, 2022 3.630 3.945 3.603 3.760 1,037,572 +0.11(+3.01%)
Oct 19, 2022 4.160 4.160 3.590 3.650 1,369,273 -0.49(-11.84%)
Oct 18, 2022 4.050 4.210 3.985 4.140 781,874 +0.15(+3.76%)
Oct 17, 2022 3.810 4.035 3.750 3.990 1,020,561 +0.26(+6.97%)
Oct 14, 2022 4.140 4.159 3.690 3.730 785,147 -0.26(-6.52%)
Oct 13, 2022 3.700 3.990 3.540 3.990 1,059,468 +0.05(+1.27%)
Oct 12, 2022 4.040 4.110 3.635 3.940 1,344,314 -0.10(-2.48%)
Oct 11, 2022 3.780 4.180 3.720 4.040 1,405,357 +0.24(+6.32%)
Oct 10, 2022 3.800 3.940 3.610 3.800 1,540,247 -0.02(-0.52%)
Oct 07, 2022 4.050 4.060 3.790 3.820 1,325,402 -0.36(-8.61%)
Oct 06, 2022 4.090 4.230 4.030 4.180 946,995 +0.07(+1.70%)
Oct 05, 2022 4.090 4.205 3.945 4.110 1,204,838 -0.11(-2.61%)
Oct 04, 2022 3.930 4.230 3.925 4.220 1,425,692 +0.37(+9.61%)
Oct 03, 2022 3.920 3.960 3.650 3.850 1,406,512 +0.07(+1.85%)
Sep 30, 2022 3.560 3.970 3.560 3.780 1,384,815 +0.15(+4.13%)
Sep 29, 2022 3.940 3.940 3.592 3.630 1,813,081 -0.21(-5.47%)
Sep 28, 2022 3.420 3.920 3.447 3.840 2,304,698 +0.51(+15.32%)
Sep 27, 2022 3.450 3.490 3.240 3.330 1,587,579 -0.06(-1.77%)
Sep 26, 2022 3.340 3.510 3.340 3.390 2,405,561 +0.08(+2.42%)
Sep 23, 2022 3.380 3.405 3.230 3.310 1,757,824 -0.10(-2.93%)
Sep 22, 2022 3.590 3.590 3.385 3.410 1,437,489 -0.18(-5.01%)
Sep 21, 2022 3.900 3.900 3.580 3.590 1,187,936 -0.21(-5.53%)
Sep 20, 2022 3.830 3.950 3.740 3.800 1,294,886 -0.01(-0.26%)
Sep 19, 2022 3.980 3.995 3.630 3.810 1,957,507 -0.23(-5.69%)
Sep 16, 2022 4.620 4.620 3.900 4.040 5,828,128 -0.66(-14.04%)
Sep 15, 2022 4.670 4.820 4.565 4.700 2,003,034 +0.00(+0.00%)
Sep 14, 2022 4.570 4.740 4.495 4.700 2,101,765 +0.13(+2.84%)
Sep 13, 2022 4.760 4.870 4.525 4.570 1,671,047 -0.34(-6.92%)
Sep 12, 2022 4.850 5.020 4.760 4.910 2,556,904 +0.09(+1.87%)
Sep 09, 2022 4.800 4.945 4.710 4.820 1,141,405 +0.07(+1.47%)
Sep 08, 2022 4.490 4.780 4.420 4.750 1,452,774 +0.20(+4.40%)
Sep 07, 2022 4.240 4.560 4.190 4.550 2,191,550 +0.32(+7.57%)
Sep 06, 2022 4.290 4.310 4.105 4.230 1,400,519 -0.06(-1.40%)
Sep 02, 2022 4.420 4.555 4.245 4.290 1,663,253 -0.06(-1.38%)
Sep 01, 2022 4.010 4.380 3.900 4.350 2,081,520 +0.34(+8.48%)
Aug 31, 2022 4.010 4.120 3.980 4.010 1,385,242 +0.05(+1.26%)
Aug 30, 2022 4.070 4.160 3.910 3.960 1,458,350 -0.07(-1.74%)
Aug 29, 2022 3.960 4.120 3.861 4.030 1,572,305 +0.00(+0.00%)
Aug 26, 2022 4.560 4.570 4.010 4.030 1,589,712 -0.53(-11.62%)
Aug 25, 2022 4.630 4.730 4.482 4.560 1,309,853 -0.04(-0.87%)
Aug 24, 2022 4.210 4.620 4.120 4.600 2,410,126 +0.37(+8.75%)
Aug 23, 2022 4.240 4.360 4.070 4.230 1,706,537 +0.05(+1.20%)
Aug 22, 2022 4.430 4.510 4.160 4.180 2,361,954 -0.27(-6.07%)
Aug 19, 2022 4.590 4.700 4.400 4.450 1,223,559 -0.29(-6.12%)
Aug 18, 2022 4.720 4.760 4.510 4.740 1,136,212 +0.02(+0.42%)
Aug 17, 2022 4.860 5.020 4.640 4.720 1,404,432 -0.22(-4.45%)
Aug 16, 2022 5.310 5.343 4.830 4.940 2,138,056 -0.40(-7.49%)
Aug 15, 2022 5.870 5.940 5.250 5.340 2,987,269 -0.50(-8.56%)
Aug 12, 2022 4.700 5.870 4.670 5.840 6,248,111 +1.19(+25.59%)
Aug 11, 2022 4.920 5.160 4.590 4.650 2,590,332 -0.30(-6.06%)
Aug 10, 2022 4.770 5.020 4.460 4.950 4,792,685 +0.26(+5.54%)
Aug 09, 2022 3.850 4.920 3.690 4.690 14,563,235 +1.06(+29.20%)
Aug 08, 2022 3.580 3.740 3.520 3.630 1,884,698 +0.19(+5.52%)
Aug 05, 2022 3.300 3.455 3.170 3.440 2,228,525 +0.06(+1.78%)
Aug 04, 2022 3.230 3.395 3.200 3.380 1,684,915 +0.21(+6.62%)
Aug 03, 2022 3.020 3.430 3.020 3.170 2,213,071 +0.20(+6.73%)
Aug 02, 2022 2.850 3.060 2.850 2.970 2,071,678 +0.12(+4.21%)
Aug 01, 2022 3.010 3.060 2.830 2.850 2,774,077 -0.18(-5.94%)
Jul 29, 2022 3.150 3.180 2.980 3.030 1,626,433 -0.15(-4.72%)
Jul 28, 2022 3.240 3.250 3.070 3.180 1,855,513 -0.09(-2.75%)
Jul 27, 2022 3.210 3.300 3.110 3.270 1,897,202 +0.12(+3.81%)
Jul 26, 2022 3.150 3.350 3.030 3.150 4,096,852 -0.02(-0.63%)
Jul 25, 2022 3.220 3.270 3.150 3.170 2,378,971 -0.05(-1.55%)
Jul 22, 2022 3.590 3.620 3.200 3.220 3,087,852 -0.36(-10.06%)
Jul 21, 2022 3.710 3.770 3.570 3.580 2,117,971 -0.15(-4.02%)
Jul 20, 2022 3.450 3.800 3.440 3.730 6,634,797 +0.09(+2.47%)
Jul 19, 2022 3.800 3.920 3.590 3.640 7,173,627 -0.11(-2.93%)
Jul 18, 2022 3.880 4.040 3.740 3.750 2,403,105 -0.10(-2.60%)
Jul 15, 2022 3.960 3.960 3.740 3.850 2,678,840 -0.10(-2.53%)
Jul 14, 2022 4.060 4.160 3.740 3.950 4,538,717 +0.06(+1.54%)
Jul 13, 2022 4.150 4.150 3.410 3.890 15,637,636 -4.77(-55.08%)
Jul 12, 2022 7.400 8.850 7.180 8.660 3,189,555 +1.26(+17.03%)
Jul 11, 2022 8.340 8.790 7.380 7.400 951,174 -1.10(-12.94%)
Jul 08, 2022 8.430 8.765 8.292 8.500 880,685 -0.19(-2.19%)
Jul 07, 2022 8.760 9.130 8.570 8.690 1,466,581 -0.01(-0.11%)
Jul 06, 2022 8.750 9.340 8.660 8.700 1,205,914 -0.03(-0.34%)
Jul 05, 2022 8.080 8.845 8.030 8.730 1,295,578 +0.43(+5.18%)
Jul 01, 2022 7.790 8.380 7.725 8.300 1,324,402 +0.51(+6.55%)
Jun 30, 2022 7.420 7.855 7.210 7.790 1,870,714 +0.21(+2.77%)
Jun 29, 2022 6.540 7.630 6.500 7.580 1,747,307 +1.03(+15.73%)
Jun 28, 2022 7.110 7.150 6.510 6.550 768,664 -0.48(-6.83%)
Jun 27, 2022 7.110 7.270 6.960 7.030 717,886 -0.28(-3.83%)
Jun 24, 2022 7.400 7.680 7.090 7.310 2,360,141 -0.04(-0.54%)
Jun 23, 2022 6.850 7.350 6.850 7.350 1,471,652 +0.55(+8.09%)
Jun 22, 2022 6.260 7.060 6.175 6.800 1,063,352 +0.34(+5.26%)
Jun 21, 2022 5.930 6.650 5.870 6.460 2,021,876 +0.59(+10.05%)
Jun 17, 2022 5.120 6.068 5.120 5.870 3,060,445 +0.82(+16.24%)
Jun 16, 2022 5.320 5.410 4.910 5.050 1,145,812 -0.50(-9.01%)
Jun 15, 2022 5.210 5.630 5.155 5.550 1,086,342 +0.39(+7.56%)
Jun 14, 2022 5.180 5.255 5.050 5.160 927,766 +0.09(+1.78%)
Jun 13, 2022 5.080 5.135 4.920 5.070 1,004,488 -0.15(-2.87%)
Jun 10, 2022 5.530 5.530 5.030 5.220 828,793 -0.45(-7.94%)
Jun 09, 2022 5.800 5.850 5.655 5.670 1,137,878 -0.21(-3.57%)
Jun 08, 2022 5.630 6.060 5.600 5.880 812,780 +0.21(+3.70%)
Jun 07, 2022 5.090 5.700 5.050 5.670 1,261,487 +0.48(+9.25%)
Jun 06, 2022 5.250 5.680 5.120 5.190 951,102 +0.05(+0.97%)
Jun 03, 2022 4.800 5.160 4.770 5.140 1,410,960 +0.31(+6.42%)
Jun 02, 2022 4.770 4.860 4.660 4.830 987,922 +0.00(+0.00%)
Jun 01, 2022 5.260 5.330 4.655 4.830 1,195,367 -0.37(-7.12%)
May 31, 2022 5.160 5.240 5.000 5.200 1,194,669 -0.01(-0.19%)
May 27, 2022 4.890 5.225 4.790 5.210 940,708 +0.34(+6.98%)
May 26, 2022 4.840 5.090 4.840 4.870 849,427 +0.03(+0.62%)
May 25, 2022 4.700 4.990 4.645 4.840 872,726 +0.15(+3.20%)
May 24, 2022 4.850 4.960 4.610 4.690 1,285,760 -0.29(-5.82%)
May 23, 2022 5.250 5.330 4.840 4.980 1,493,269 -0.18(-3.49%)
May 20, 2022 5.150 5.290 4.700 5.160 1,480,416 +0.00(+0.00%)
May 19, 2022 5.150 5.350 5.000 5.160 1,304,470 +0.03(+0.58%)
May 18, 2022 5.360 5.430 4.965 5.130 1,395,932 -0.46(-8.23%)
May 17, 2022 5.490 5.640 5.370 5.590 1,298,883 +0.29(+5.47%)
May 16, 2022 5.470 5.470 5.200 5.300 883,995 -0.18(-3.28%)
May 13, 2022 5.380 5.670 5.240 5.480 1,283,738 +0.26(+4.98%)
May 12, 2022 4.870 5.470 4.840 5.220 1,580,742 +0.22(+4.40%)
May 11, 2022 5.630 5.760 4.990 5.000 1,250,495 -0.69(-12.13%)
May 10, 2022 5.980 6.540 5.425 5.690 1,746,587 -0.03(-0.52%)
May 09, 2022 6.720 6.930 5.550 5.720 1,388,878 -1.20(-17.34%)
May 06, 2022 6.500 7.140 6.400 6.920 1,192,972 +0.10(+1.47%)
May 05, 2022 7.210 7.290 6.680 6.820 1,098,305 -0.49(-6.70%)
May 04, 2022 7.040 7.320 6.640 7.310 961,078 +0.27(+3.84%)
May 03, 2022 6.790 7.100 6.740 7.040 535,203 +0.10(+1.44%)
May 02, 2022 6.410 6.950 6.390 6.940 1,159,976 +0.58(+9.12%)
Apr 29, 2022 6.670 6.803 6.310 6.360 1,105,652 -0.36(-5.36%)
Apr 28, 2022 6.780 6.880 6.330 6.720 735,307 +0.11(+1.66%)
Apr 27, 2022 6.680 6.840 6.590 6.610 634,439 -0.11(-1.64%)
Apr 26, 2022 7.250 7.340 6.670 6.720 880,039 -0.57(-7.82%)
Apr 25, 2022 7.220 7.370 7.040 7.290 721,619 +0.03(+0.41%)
Apr 22, 2022 7.390 7.480 7.140 7.260 1,049,307 -0.13(-1.76%)
Apr 21, 2022 7.870 7.940 7.310 7.390 827,757 -0.35(-4.52%)
Apr 20, 2022 7.930 7.930 7.690 7.740 380,784 -0.15(-1.90%)
Apr 19, 2022 7.770 8.150 7.650 7.890 598,691 +0.16(+2.07%)
Apr 18, 2022 8.100 8.100 7.550 7.730 1,334,631 -0.28(-3.50%)
Apr 14, 2022 8.380 8.380 7.650 8.010 1,318,109 -0.40(-4.76%)
Apr 13, 2022 8.360 8.500 8.200 8.410 824,476 +0.20(+2.44%)
Apr 12, 2022 8.440 8.680 8.180 8.210 575,922 -0.13(-1.56%)
Apr 11, 2022 8.820 8.820 8.310 8.340 757,701 -0.42(-4.79%)
Apr 08, 2022 9.100 9.170 8.730 8.760 548,830 -0.31(-3.42%)
Apr 07, 2022 9.330 9.460 8.880 9.070 676,729 -0.34(-3.61%)
Apr 06, 2022 9.160 9.550 9.160 9.410 609,534 +0.12(+1.29%)
Apr 05, 2022 9.750 9.960 9.250 9.290 1,268,296 -0.55(-5.59%)
Apr 04, 2022 9.540 10.01 9.465 9.840 1,092,439 +0.34(+3.58%)
Apr 01, 2022 9.390 9.640 9.150 9.500 2,395,722 +0.21(+2.26%)
Mar 31, 2022 9.370 9.550 9.180 9.290 896,979 +0.11(+1.20%)
Mar 30, 2022 9.500 9.800 9.070 9.180 660,931 -0.54(-5.56%)
Mar 29, 2022 9.530 9.840 9.460 9.720 1,803,024 +0.36(+3.85%)
Mar 28, 2022 9.450 9.640 9.200 9.360 756,347 -0.04(-0.43%)
Mar 25, 2022 9.570 9.590 9.340 9.400 771,903 -0.22(-2.29%)
Mar 24, 2022 9.460 9.650 9.280 9.620 721,200 +0.32(+3.44%)
Mar 23, 2022 9.580 9.760 9.230 9.300 812,327 -0.52(-5.30%)
Mar 22, 2022 9.500 9.900 9.370 9.820 1,309,279 +0.41(+4.36%)
Mar 21, 2022 9.780 9.840 9.290 9.410 1,197,592 -0.38(-3.88%)
Mar 18, 2022 9.400 9.990 9.350 9.790 2,728,098 +0.24(+2.51%)
Mar 17, 2022 9.150 9.580 9.070 9.550 746,422 +0.31(+3.35%)
Mar 16, 2022 8.700 9.270 8.581 9.240 738,328 +0.73(+8.58%)
Mar 15, 2022 8.470 8.740 8.390 8.510 941,786 +0.07(+0.83%)
Mar 14, 2022 8.880 9.320 8.280 8.440 1,321,245 -0.58(-6.43%)
Mar 11, 2022 9.290 9.610 9.000 9.020 632,646 -0.24(-2.59%)
Mar 10, 2022 9.190 9.280 8.870 9.260 1,077,630 -0.04(-0.43%)
Mar 09, 2022 9.260 9.690 9.190 9.300 1,405,834 +0.30(+3.33%)
Mar 08, 2022 8.540 9.090 8.240 9.000 2,092,581 +0.41(+4.77%)
Mar 07, 2022 9.000 9.110 8.540 8.590 724,631 -0.26(-2.94%)
Mar 04, 2022 9.450 9.500 8.630 8.850 1,075,297 -0.56(-5.95%)
Mar 03, 2022 9.920 10.09 9.160 9.410 1,891,602 -0.39(-3.98%)
Mar 02, 2022 10.11 10.47 9.520 9.800 1,420,400 -0.41(-4.02%)
Mar 01, 2022 12.10 12.83 9.930 10.21 2,315,980 -2.64(-20.54%)
Feb 28, 2022 13.11 13.29 12.63 12.85 1,344,302 -0.34(-2.58%)
Feb 25, 2022 13.37 13.23 12.86 13.19 447,604 -0.03(-0.23%)
Feb 24, 2022 12.10 13.28 11.84 13.22 1,064,258 +0.46(+3.61%)
Feb 23, 2022 13.40 13.40 12.72 12.76 680,929 -0.46(-3.48%)
Feb 22, 2022 12.82 13.61 12.82 13.22 482,898 +0.10(+0.76%)
Feb 18, 2022 13.12 0 -0.56(-4.09%)
Feb 17, 2022 14.60 14.66 13.55 13.68 648,850 -1.06(-7.19%)
Feb 16, 2022 14.97 14.97 14.32 14.74 340,089 -0.23(-1.54%)
Feb 15, 2022 14.37 15.09 14.37 14.97 509,129 +0.73(+5.13%)
Feb 14, 2022 14.72 14.72 14.08 14.24 737,915 -0.32(-2.20%)
Feb 11, 2022 15.05 15.28 14.50 14.56 553,950 -0.45(-3.00%)
Feb 10, 2022 15.33 16.07 14.69 15.01 744,876 -0.72(-4.58%)
Feb 09, 2022 15.07 15.93 15.07 15.73 726,390 +0.51(+3.35%)
Feb 08, 2022 15.11 15.35 14.80 15.22 316,983 +0.02(+0.13%)
Feb 07, 2022 14.46 15.31 14.46 15.20 465,460 +0.59(+4.04%)
Feb 04, 2022 14.60 14.96 14.26 14.61 477,365 -0.14(-0.95%)
Feb 03, 2022 14.62 14.75 826,102 +0.00(+0.00%)
Feb 02, 2022 15.43 15.70 14.48 14.75 824,171 -0.72(-4.65%)
Feb 01, 2022 15.36 15.85 15.01 15.47 1,252,542 +0.61(+4.10%)
Jan 28, 2022 14.16 14.87 13.94 14.86 1,140,117 +0.60(+4.21%)
Jan 27, 2022 16.00 16.35 14.17 14.26 875,905 -0.99(-6.49%)
Jan 26, 2022 15.46 16.11 15.10 15.25 939,727 +0.15(+0.99%)
Jan 25, 2022 14.48 15.40 14.35 15.10 883,348 +0.44(+3.00%)
Jan 24, 2022 13.99 14.78 13.10 14.66 1,804,082 +0.67(+4.79%)
Jan 21, 2022 14.37 14.71 13.98 13.99 1,031,447 -0.32(-2.24%)
Jan 20, 2022 15.48 15.70 14.22 14.31 833,032 -0.91(-5.98%)
Jan 19, 2022 15.17 16.02 14.91 15.22 881,354 +0.31(+2.08%)
Jan 18, 2022 15.82 15.99 14.83 14.91 1,154,170 -1.16(-7.22%)
Jan 14, 2022 16.07 0 +1.84(+12.93%)
Jan 13, 2022 14.44 14.76 13.93 14.23 598,310 -0.16(-1.11%)
Jan 12, 2022 15.46 15.57 14.40 14.39 521,811 -1.05(-6.80%)
Jan 11, 2022 15.76 16.08 15.34 15.44 687,218 -0.44(-2.77%)
Jan 10, 2022 15.29 16.02 15.08 15.88 877,255 +0.17(+1.08%)
Jan 07, 2022 15.99 16.44 15.50 15.71 1,030,283 -0.27(-1.69%)
Jan 06, 2022 15.54 16.15 15.38 15.98 876,989 +0.40(+2.57%)
Jan 05, 2022 15.96 16.59 15.54 15.58 1,403,689 -0.69(-4.24%)
Jan 04, 2022 16.76 16.91 16.02 16.27 572,483 -0.47(-2.81%)
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.