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

Macrogenics (NQ: MGNX )

3.310 -11.360 (-77.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2022 8.890 9.100 8.750 8.810 487,777 -0.05(-0.56%)
Mar 30, 2022 8.820 9.310 8.800 8.860 582,679 -0.20(-2.21%)
Mar 29, 2022 8.720 9.120 8.610 9.060 562,153 +0.63(+7.47%)
Mar 28, 2022 8.820 8.940 8.290 8.430 465,784 -0.33(-3.77%)
Mar 25, 2022 9.140 9.160 8.700 8.760 449,107 -0.42(-4.58%)
Mar 24, 2022 9.100 9.200 8.930 9.180 339,819 +0.22(+2.46%)
Mar 23, 2022 9.020 9.370 8.930 8.960 366,389 -0.18(-1.97%)
Mar 22, 2022 8.770 9.170 8.730 9.140 379,327 +0.37(+4.22%)
Mar 21, 2022 9.260 9.310 8.700 8.770 698,798 -0.54(-5.80%)
Mar 18, 2022 8.720 9.330 8.310 9.310 908,322 +0.38(+4.26%)
Mar 17, 2022 8.560 8.990 8.440 8.930 504,549 +0.24(+2.76%)
Mar 16, 2022 8.400 8.700 8.210 8.690 538,550 +0.48(+5.85%)
Mar 15, 2022 8.130 8.230 7.910 8.210 945,483 +0.09(+1.11%)
Mar 14, 2022 8.600 8.700 8.020 8.120 752,108 -0.37(-4.36%)
Mar 11, 2022 8.870 9.040 8.430 8.490 468,909 -0.40(-4.50%)
Mar 10, 2022 8.640 8.920 8.505 8.890 497,995 +0.06(+0.68%)
Mar 09, 2022 8.470 8.900 8.335 8.830 766,653 +0.51(+6.13%)
Mar 08, 2022 8.470 8.780 8.150 8.320 1,291,644 -0.18(-2.12%)
Mar 07, 2022 8.260 8.615 8.220 8.500 779,379 +0.25(+3.03%)
Mar 04, 2022 8.430 8.650 8.130 8.250 641,148 -0.32(-3.73%)
Mar 03, 2022 9.310 9.410 8.280 8.570 1,538,398 -0.73(-7.85%)
Mar 02, 2022 9.350 9.720 9.170 9.300 908,821 +0.08(+0.87%)
Mar 01, 2022 9.260 9.535 8.960 9.220 976,615 -0.13(-1.39%)
Feb 28, 2022 9.900 10.00 9.050 9.350 1,058,742 -0.32(-3.31%)
Feb 25, 2022 9.310 9.810 8.910 9.670 1,825,776 -0.82(-7.82%)
Feb 24, 2022 9.610 10.53 9.610 10.49 799,295 +0.46(+4.59%)
Feb 23, 2022 10.21 10.57 9.930 10.03 869,528 -0.12(-1.18%)
Feb 22, 2022 10.04 10.54 9.740 10.15 713,857 +0.01(+0.10%)
Feb 18, 2022 10.14 0 -0.35(-3.34%)
Feb 17, 2022 11.01 11.17 10.43 10.49 640,383 -0.71(-6.34%)
Feb 16, 2022 11.09 11.37 10.86 11.20 314,535 +0.04(+0.36%)
Feb 15, 2022 10.64 11.23 10.55 11.16 623,123 +0.76(+7.31%)
Feb 14, 2022 10.72 10.91 10.32 10.40 495,167 -0.31(-2.89%)
Feb 11, 2022 11.83 11.96 10.59 10.71 882,700 -0.78(-6.79%)
Feb 10, 2022 11.42 12.32 11.26 11.49 824,543 -0.27(-2.30%)
Feb 09, 2022 11.62 11.93 11.49 11.76 343,017 +0.26(+2.26%)
Feb 08, 2022 12.02 12.02 11.30 11.50 318,980 -0.38(-3.20%)
Feb 07, 2022 11.43 11.99 11.34 11.88 377,829 +0.32(+2.77%)
Feb 04, 2022 11.57 11.90 11.16 11.56 663,963 +0.56(+5.09%)
Feb 03, 2022 11.31 10.93 11.00 550,048 -0.41(-3.59%)
Feb 02, 2022 11.98 12.41 11.35 11.41 525,674 -0.55(-4.60%)
Feb 01, 2022 12.36 12.79 11.65 11.96 696,333 -0.39(-3.16%)
Jan 31, 2022 12.05 12.48 12.35 462,793 +0.48(+4.04%)
Jan 28, 2022 11.24 11.94 10.95 11.87 515,883 +0.56(+4.95%)
Jan 27, 2022 12.15 12.29 11.20 11.31 398,335 -0.71(-5.91%)
Jan 26, 2022 12.97 13.27 11.90 12.02 491,059 -0.75(-5.87%)
Jan 25, 2022 12.61 13.01 12.15 12.77 395,318 -0.03(-0.23%)
Jan 24, 2022 12.62 13.27 11.68 12.80 707,545 +0.09(+0.71%)
Jan 21, 2022 12.72 13.41 12.69 12.71 437,179 -0.19(-1.47%)
Jan 20, 2022 13.45 13.87 12.81 12.90 385,236 -0.35(-2.64%)
Jan 19, 2022 13.53 13.99 13.22 13.25 334,542 -0.13(-0.97%)
Jan 18, 2022 14.16 14.16 13.29 13.38 474,436 -1.06(-7.34%)
Jan 14, 2022 14.44 0 +0.41(+2.92%)
Jan 13, 2022 14.20 14.45 13.93 14.03 290,720 -0.11(-0.78%)
Jan 12, 2022 14.99 14.99 14.09 14.14 375,682 -0.72(-4.85%)
Jan 11, 2022 14.84 15.14 14.39 14.86 358,426 +0.02(+0.13%)
Jan 10, 2022 14.57 14.90 14.14 14.84 497,487 +0.05(+0.34%)
Jan 07, 2022 15.57 16.09 14.74 14.79 299,180 -0.86(-5.50%)
Jan 06, 2022 15.31 15.80 14.54 15.65 379,389 +0.34(+2.22%)
Jan 05, 2022 16.26 16.64 15.26 15.31 476,048 -0.85(-5.26%)
Jan 04, 2022 16.83 17.20 15.94 16.16 313,044 -0.62(-3.71%)
Jan 03, 2022 16.05 16.99 15.70 16.78 520,345 +0.73(+4.56%)
Dec 31, 2021 16.24 16.60 15.87 16.05 441,151 -0.23(-1.41%)
Dec 30, 2021 16.07 16.87 15.85 16.28 367,185 +0.37(+2.33%)
Dec 29, 2021 16.20 16.34 15.72 15.91 270,182 -0.35(-2.15%)
Dec 28, 2021 16.79 17.30 16.22 16.26 237,228 -0.50(-2.98%)
Dec 27, 2021 17.25 17.78 16.38 16.76 305,584 -0.62(-3.57%)
Dec 23, 2021 17.08 17.66 16.94 17.38 258,787 +0.22(+1.28%)
Dec 22, 2021 16.94 17.36 16.44 17.16 267,662 +0.29(+1.72%)
Dec 21, 2021 17.25 17.25 16.40 16.87 340,075 -0.27(-1.58%)
Dec 20, 2021 16.76 17.49 15.81 17.14 455,646 +0.57(+3.44%)
Dec 17, 2021 16.68 17.78 16.20 16.57 1,786,633 +0.03(+0.18%)
Dec 16, 2021 17.15 17.50 16.07 16.54 446,695 -0.81(-4.67%)
Dec 15, 2021 16.19 17.35 15.72 17.35 555,132 +1.12(+6.90%)
Dec 14, 2021 16.23 16.58 15.74 16.23 415,251 -0.04(-0.25%)
Dec 13, 2021 16.28 16.85 15.98 16.27 370,837 -0.17(-1.03%)
Dec 10, 2021 16.98 16.98 16.01 16.44 303,434 -0.29(-1.73%)
Dec 09, 2021 17.41 17.94 16.68 16.73 302,966 -0.87(-4.94%)
Dec 08, 2021 17.28 17.73 16.82 17.60 250,074 +0.39(+2.27%)
Dec 07, 2021 16.81 17.71 16.81 17.21 434,485 +0.48(+2.87%)
Dec 06, 2021 16.53 17.00 15.77 16.73 432,822 +0.34(+2.08%)
Dec 03, 2021 17.45 18.25 16.20 16.39 581,957 -0.97(-5.60%)
Dec 02, 2021 16.64 17.80 16.43 17.36 456,702 +0.75(+4.53%)
Dec 01, 2021 17.82 18.19 16.57 16.61 454,243 -0.99(-5.63%)
Nov 30, 2021 17.83 18.20 16.90 17.60 489,327 -0.31(-1.73%)
Nov 29, 2021 18.84 19.10 17.81 17.91 334,790 -0.86(-4.58%)
Nov 26, 2021 19.34 19.67 18.29 18.77 352,836 -0.88(-4.48%)
Nov 24, 2021 18.63 19.73 18.47 19.65 415,753 +0.73(+3.86%)
Nov 23, 2021 18.21 19.14 17.60 18.92 709,287 +0.48(+2.62%)
Nov 22, 2021 18.63 19.52 18.20 18.44 574,383 -0.22(-1.18%)
Nov 19, 2021 19.09 19.28 17.29 18.66 4,007,082 -0.54(-2.83%)
Nov 18, 2021 19.24 19.30 19.13 19.20 466,493 +0.07(+0.37%)
Nov 17, 2021 19.62 19.64 18.59 19.13 361,017 -0.12(-0.62%)
Nov 16, 2021 19.44 19.59 18.93 19.25 468,529 -0.28(-1.43%)
Nov 15, 2021 20.14 20.21 19.43 19.53 318,358 -0.46(-2.30%)
Nov 12, 2021 20.14 20.30 19.42 19.99 299,177 -0.06(-0.30%)
Nov 11, 2021 20.45 20.70 19.89 20.05 247,075 -0.35(-1.72%)
Nov 10, 2021 21.20 20.27 20.40 258,317 -0.87(-4.09%)
Nov 09, 2021 20.93 21.70 20.59 21.27 263,564 +0.44(+2.11%)
Nov 08, 2021 21.87 22.18 20.71 20.83 315,401 -1.05(-4.80%)
Nov 05, 2021 21.60 22.68 21.28 21.88 385,379 +0.41(+1.91%)
Nov 04, 2021 21.35 21.80 20.95 21.47 309,079 -0.20(-0.92%)
Nov 03, 2021 19.48 21.94 19.48 21.67 625,922 +1.19(+5.81%)
Nov 02, 2021 20.71 20.88 20.17 20.48 251,323 -0.33(-1.59%)
Nov 01, 2021 19.43 20.86 19.53 20.81 533,446 +1.28(+6.55%)
Oct 29, 2021 19.74 20.10 19.37 19.53 270,494 -0.37(-1.86%)
Oct 28, 2021 19.60 19.90 534,909 +0.36(+1.84%)
Oct 27, 2021 19.00 19.81 18.98 19.54 448,731 +0.49(+2.57%)
Oct 26, 2021 19.36 18.98 19.05 344,237 -0.28(-1.45%)
Oct 25, 2021 19.00 19.61 18.97 19.33 303,288 +0.22(+1.15%)
Oct 22, 2021 19.38 19.63 18.98 19.11 343,719 -0.32(-1.65%)
Oct 21, 2021 19.32 19.52 19.08 19.43 265,533 +0.10(+0.52%)
Oct 20, 2021 19.53 20.03 19.27 19.33 223,487 -0.27(-1.38%)
Oct 19, 2021 20.31 20.31 19.55 19.60 358,875 -0.14(-0.71%)
Oct 18, 2021 19.75 20.01 19.35 19.74 369,000 +0.00(+0.00%)
Oct 15, 2021 21.78 21.78 19.74 19.74 642,301 -1.31(-6.22%)
Oct 14, 2021 21.06 21.56 20.88 21.05 255,494 +0.11(+0.53%)
Oct 13, 2021 21.23 21.40 20.54 20.94 204,594 -0.25(-1.18%)
Oct 12, 2021 20.61 21.38 20.38 21.19 323,473 +0.45(+2.17%)
Oct 11, 2021 20.77 21.12 20.65 20.74 251,988 +0.11(+0.53%)
Oct 08, 2021 20.39 20.80 20.09 20.63 220,102 +0.16(+0.78%)
Oct 07, 2021 19.92 20.92 19.83 20.47 240,602 +0.40(+1.99%)
Oct 06, 2021 19.87 20.61 19.64 20.07 313,503 +0.01(+0.05%)
Oct 05, 2021 20.18 20.64 19.78 20.06 658,249 -0.21(-1.04%)
Oct 04, 2021 21.35 21.49 20.23 20.27 398,349 -1.17(-5.46%)
Oct 01, 2021 20.99 21.64 20.08 21.44 530,239 +0.50(+2.39%)
Sep 30, 2021 20.67 21.37 20.28 20.94 621,608 +0.45(+2.20%)
Sep 29, 2021 20.73 20.79 19.94 20.49 505,446 -0.13(-0.63%)
Sep 28, 2021 20.41 20.93 20.12 20.62 549,392 -0.06(-0.29%)
Sep 27, 2021 20.02 21.20 19.89 20.68 551,789 +0.94(+4.76%)
Sep 24, 2021 20.51 20.87 19.73 19.74 345,147 -0.80(-3.89%)
Sep 23, 2021 21.50 22.05 20.35 20.54 1,079,880 -0.97(-4.51%)
Sep 22, 2021 21.71 21.96 21.26 21.51 316,427 -0.15(-0.69%)
Sep 21, 2021 21.37 22.78 21.34 21.66 1,103,266 +0.45(+2.12%)
Sep 20, 2021 20.24 21.80 19.90 21.21 1,115,264 +0.73(+3.56%)
Sep 17, 2021 20.99 21.06 19.11 20.48 2,849,732 -0.51(-2.43%)
Sep 16, 2021 26.90 26.90 19.35 20.99 4,279,353 -6.54(-23.76%)
Sep 15, 2021 27.46 28.09 26.91 27.53 1,189,152 +0.33(+1.21%)
Sep 14, 2021 27.32 27.43 26.49 27.20 848,751 -0.11(-0.40%)
Sep 13, 2021 25.21 27.70 24.80 27.31 2,183,367 +2.21(+8.80%)
Sep 10, 2021 22.93 25.26 22.20 25.10 1,818,368 +2.10(+9.13%)
Sep 09, 2021 21.60 23.86 20.80 23.00 1,403,127 +1.88(+8.90%)
Sep 08, 2021 20.25 21.46 20.00 21.12 692,640 -0.66(-3.03%)
Sep 07, 2021 22.50 22.80 21.74 21.78 713,036 -0.72(-3.20%)
Sep 03, 2021 23.32 23.43 22.41 22.50 544,033 -0.83(-3.56%)
Sep 02, 2021 24.06 24.06 22.89 23.33 384,475 -0.47(-1.97%)
Sep 01, 2021 23.78 24.08 23.49 23.80 342,848 +0.19(+0.80%)
Aug 31, 2021 23.62 23.80 23.26 23.61 302,342 +0.33(+1.42%)
Aug 30, 2021 23.86 24.56 23.04 23.28 266,788 -0.42(-1.77%)
Aug 27, 2021 22.92 23.90 22.44 23.70 294,531 +0.98(+4.31%)
Aug 26, 2021 22.49 23.10 22.49 22.72 253,225 +0.15(+0.66%)
Aug 25, 2021 23.44 23.59 21.90 22.57 1,175,404 -0.77(-3.30%)
Aug 24, 2021 23.54 23.59 22.48 23.34 549,097 -0.05(-0.21%)
Aug 23, 2021 22.34 23.72 22.02 23.39 744,625 +1.41(+6.41%)
Aug 20, 2021 21.51 22.21 21.25 21.98 468,258 +0.30(+1.38%)
Aug 19, 2021 21.91 22.74 21.60 21.68 604,261 -0.34(-1.54%)
Aug 18, 2021 23.95 24.21 21.98 22.02 372,402 -1.84(-7.71%)
Aug 17, 2021 22.72 23.93 22.25 23.86 316,273 +0.89(+3.87%)
Aug 16, 2021 23.06 23.48 22.52 22.97 349,277 -0.22(-0.95%)
Aug 13, 2021 24.52 24.62 23.14 23.19 442,294 -1.31(-5.35%)
Aug 12, 2021 24.58 24.58 24.20 24.50 330,950 -0.20(-0.81%)
Aug 11, 2021 24.49 24.70 23.95 24.70 192,959 +0.13(+0.53%)
Aug 10, 2021 24.52 24.88 23.70 24.57 369,608 +0.16(+0.66%)
Aug 09, 2021 24.63 24.93 24.10 24.41 142,245 -0.13(-0.53%)
Aug 06, 2021 25.58 25.71 24.36 24.54 354,514 -0.99(-3.88%)
Aug 05, 2021 25.02 25.80 24.29 25.53 612,426 +0.75(+3.03%)
Aug 04, 2021 24.67 25.54 24.00 24.78 347,381 -0.12(-0.48%)
Aug 03, 2021 25.32 25.44 24.25 24.90 358,142 -0.40(-1.58%)
Aug 02, 2021 24.91 25.87 24.91 25.30 326,684 +0.34(+1.36%)
Jul 30, 2021 25.26 26.00 23.70 24.96 659,356 -1.12(-4.29%)
Jul 29, 2021 26.42 27.00 25.89 26.08 307,678 -0.33(-1.25%)
Jul 28, 2021 25.46 26.84 25.08 26.41 630,427 +1.30(+5.18%)
Jul 27, 2021 25.54 25.98 24.56 25.11 409,164 -0.32(-1.26%)
Jul 26, 2021 25.78 26.09 25.16 25.43 235,288 -0.35(-1.36%)
Jul 23, 2021 25.40 25.91 24.92 25.78 242,340 +0.61(+2.42%)
Jul 22, 2021 25.27 25.96 25.02 25.17 306,912 -0.33(-1.29%)
Jul 21, 2021 25.65 25.98 25.13 25.50 218,451 -0.23(-0.89%)
Jul 20, 2021 24.90 25.81 24.57 25.73 592,495 +0.81(+3.25%)
Jul 19, 2021 24.17 25.49 24.00 24.92 302,519 +0.35(+1.42%)
Jul 16, 2021 24.89 25.21 24.42 24.57 279,886 -0.09(-0.36%)
Jul 15, 2021 24.23 24.69 23.95 24.66 406,532 +0.27(+1.11%)
Jul 14, 2021 25.32 25.59 24.36 24.39 664,969 -0.96(-3.79%)
Jul 13, 2021 25.76 26.26 24.96 25.35 399,354 -0.46(-1.78%)
Jul 12, 2021 27.92 28.19 25.74 25.81 541,284 -2.13(-7.62%)
Jul 09, 2021 27.62 28.02 27.23 27.94 409,433 +0.49(+1.79%)
Jul 08, 2021 27.41 28.08 27.09 27.45 707,696 -0.49(-1.75%)
Jul 07, 2021 28.74 28.88 26.96 27.94 713,874 -0.54(-1.90%)
Jul 06, 2021 28.57 28.60 27.22 28.48 682,865 -0.22(-0.77%)
Jul 02, 2021 28.18 29.16 28.00 28.70 433,477 +0.51(+1.81%)
Jul 01, 2021 26.84 28.23 26.84 28.19 429,063 +1.33(+4.95%)
Jun 30, 2021 26.69 27.25 26.12 26.86 342,560 +0.16(+0.60%)
Jun 29, 2021 26.08 27.11 25.94 26.70 651,739 +0.42(+1.60%)
Jun 28, 2021 27.38 27.81 26.05 26.28 509,239 -0.93(-3.42%)
Jun 25, 2021 26.11 27.60 25.68 27.21 1,937,323 +1.10(+4.21%)
Jun 24, 2021 25.56 26.65 25.35 26.11 875,436 +0.53(+2.07%)
Jun 23, 2021 23.51 26.08 23.47 25.58 1,736,203 +2.08(+8.85%)
Jun 22, 2021 22.18 23.79 21.04 23.50 1,629,694 +1.37(+6.19%)
Jun 21, 2021 22.02 22.32 20.96 22.13 1,073,246 +0.24(+1.10%)
Jun 18, 2021 21.40 21.96 21.25 21.89 2,166,163 +0.30(+1.39%)
Jun 17, 2021 21.01 21.76 20.69 21.59 1,023,083 +0.73(+3.50%)
Jun 16, 2021 20.53 21.56 20.49 20.86 1,540,631 +0.37(+1.81%)
Jun 15, 2021 20.81 20.99 20.30 20.49 1,022,427 -0.31(-1.49%)
Jun 14, 2021 21.41 21.62 20.52 20.80 1,765,577 -0.53(-2.48%)
Jun 11, 2021 21.89 22.00 21.21 21.33 793,233 -0.57(-2.60%)
Jun 10, 2021 22.14 22.55 21.77 21.90 960,475 +0.01(+0.05%)
Jun 09, 2021 22.67 22.77 21.66 21.89 1,145,819 -0.75(-3.31%)
Jun 08, 2021 23.71 23.93 22.09 22.64 1,472,499 -0.98(-4.15%)
Jun 07, 2021 27.06 27.06 23.36 23.62 2,470,024 -3.39(-12.55%)
Jun 04, 2021 30.66 30.66 26.14 27.01 2,315,109 -3.35(-11.03%)
Jun 03, 2021 30.92 31.39 29.88 30.36 191,425 -0.71(-2.29%)
Jun 02, 2021 32.48 32.48 30.70 31.07 353,756 -1.27(-3.93%)
Jun 01, 2021 32.30 32.81 32.10 32.34 358,268 +0.15(+0.47%)
May 28, 2021 31.70 32.66 30.97 32.19 280,817 +0.63(+2.00%)
May 27, 2021 31.34 31.91 30.72 31.56 408,529 +0.59(+1.91%)
May 26, 2021 29.67 31.03 29.66 30.97 298,010 +1.40(+4.73%)
May 25, 2021 30.32 30.51 29.49 29.57 408,373 -0.44(-1.47%)
May 24, 2021 30.10 30.55 29.70 30.01 379,198 +0.08(+0.27%)
May 21, 2021 30.50 30.53 29.69 29.93 439,703 -0.23(-0.76%)
May 20, 2021 31.06 32.22 28.90 30.16 1,741,788 -1.15(-3.67%)
May 19, 2021 30.31 31.63 30.02 31.31 782,221 +0.54(+1.75%)
May 18, 2021 30.70 31.31 29.90 30.77 856,471 +0.47(+1.55%)
May 17, 2021 29.37 30.33 28.69 30.30 524,615 +0.81(+2.75%)
May 14, 2021 29.23 29.65 28.57 29.49 632,574 +0.61(+2.11%)
May 13, 2021 29.22 29.81 27.98 28.88 667,934 -0.06(-0.21%)
May 12, 2021 30.02 30.55 28.84 28.94 981,642 -1.61(-5.27%)
May 11, 2021 29.00 31.20 29.00 30.55 505,847 +0.08(+0.26%)
May 10, 2021 31.63 31.63 29.69 30.47 649,099 -1.35(-4.24%)
May 07, 2021 32.21 32.76 31.47 31.82 459,746 -0.04(-0.13%)
May 06, 2021 32.70 32.86 31.52 31.86 903,469 -0.98(-2.98%)
May 05, 2021 32.30 33.78 32.30 32.84 514,640 +1.01(+3.17%)
May 04, 2021 32.63 33.39 31.51 31.83 938,657 -1.30(-3.92%)
May 03, 2021 32.44 34.00 32.36 33.13 542,400 +0.77(+2.38%)
Apr 30, 2021 34.09 35.37 32.12 32.36 1,377,500 -3.27(-9.18%)
Apr 29, 2021 35.76 36.28 35.21 35.63 540,848 +0.34(+0.96%)
Apr 28, 2021 34.12 36.48 34.12 35.29 627,101 +1.09(+3.19%)
Apr 27, 2021 35.00 35.58 34.00 34.20 705,627 -0.75(-2.15%)
Apr 26, 2021 34.85 35.09 33.95 34.95 521,859 +0.15(+0.43%)
Apr 23, 2021 33.69 35.16 33.52 34.80 548,000 +1.14(+3.39%)
Apr 22, 2021 33.70 34.30 33.10 33.66 700,369 -0.04(-0.12%)
Apr 21, 2021 33.43 34.29 32.31 33.70 1,164,357 +0.04(+0.12%)
Apr 20, 2021 32.14 33.90 31.60 33.66 957,443 +1.79(+5.62%)
Apr 19, 2021 31.14 31.87 30.45 31.87 482,000 +0.04(+0.13%)
Apr 16, 2021 32.86 32.86 30.97 31.83 399,100 -0.77(-2.36%)
Apr 15, 2021 31.20 32.88 30.55 32.60 581,028 +1.32(+4.22%)
Apr 14, 2021 29.84 31.97 29.43 31.28 533,453 +1.71(+5.78%)
Apr 13, 2021 29.98 31.06 28.56 29.57 793,014 -0.50(-1.66%)
Apr 12, 2021 31.30 31.47 29.90 30.07 1,274,527 -1.09(-3.50%)
Apr 09, 2021 31.57 31.57 30.63 31.16 527,900 -0.39(-1.24%)
Apr 08, 2021 31.41 31.78 30.67 31.55 607,450 +0.02(+0.06%)
Apr 07, 2021 31.58 32.01 31.02 31.53 411,582 -0.37(-1.16%)
Apr 06, 2021 32.63 33.61 31.79 31.90 353,162 -0.52(-1.60%)
Apr 05, 2021 32.64 33.22 31.88 32.42 476,698 +0.17(+0.53%)
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.