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

Desktop Metal Inc (NY: DM )

0.8216 -0.0024 (-0.29%)
Official Closing Price Updated: 7:00 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 (%)
Feb 28, 2022 4.190 4.350 4.045 4.160 10,225,528 +0.28(+7.22%)
Feb 25, 2022 3.940 3.900 3.770 3.880 3,635,081 -0.04(-1.02%)
Feb 24, 2022 3.400 3.930 3.370 3.920 6,646,863 +0.31(+8.59%)
Feb 23, 2022 3.850 3.890 3.610 3.610 4,313,111 -0.17(-4.50%)
Feb 22, 2022 3.840 4.020 3.740 3.780 4,952,454 -0.13(-3.32%)
Feb 18, 2022 3.910 0 -0.17(-4.17%)
Feb 17, 2022 4.230 4.240 4.030 4.080 3,335,780 -0.19(-4.45%)
Feb 16, 2022 4.270 4.400 4.160 4.270 5,077,601 -0.09(-2.06%)
Feb 15, 2022 4.040 4.400 4.040 4.360 5,438,204 +0.41(+10.38%)
Feb 14, 2022 4.080 4.250 3.930 3.950 4,606,953 -0.12(-2.95%)
Feb 11, 2022 4.280 4.450 4.010 4.070 6,602,328 -0.13(-3.10%)
Feb 10, 2022 4.080 4.520 4.080 4.200 7,640,664 -0.05(-1.18%)
Feb 09, 2022 4.190 4.350 4.062 4.250 8,823,746 +0.13(+3.16%)
Feb 08, 2022 4.070 4.210 4.000 4.120 5,474,975 +0.09(+2.23%)
Feb 07, 2022 3.850 4.240 3.850 4.030 4,850,217 +0.18(+4.68%)
Feb 04, 2022 3.760 3.910 3.720 3.850 5,195,975 +0.12(+3.22%)
Feb 03, 2022 3.840 3.690 3.730 4,232,719 -0.26(-6.52%)
Feb 02, 2022 4.390 4.395 3.900 3.990 6,193,973 -0.37(-8.49%)
Feb 01, 2022 4.170 4.370 3.940 4.360 6,438,595 +0.27(+6.60%)
Jan 31, 2022 3.770 4.170 4.090 7,360,348 +0.34(+9.07%)
Jan 28, 2022 3.500 3.750 3.420 3.750 4,888,640 +0.24(+6.84%)
Jan 27, 2022 3.940 3.980 3.480 3.510 7,951,574 -0.37(-9.54%)
Jan 26, 2022 3.960 4.195 3.870 3.880 7,400,903 +0.08(+2.11%)
Jan 25, 2022 3.770 3.940 3.680 3.800 5,967,332 -0.10(-2.56%)
Jan 24, 2022 3.400 3.910 3.280 3.900 12,591,187 +0.39(+11.11%)
Jan 21, 2022 3.800 3.860 3.505 3.510 10,958,947 -0.34(-8.83%)
Jan 20, 2022 4.080 4.215 3.830 3.850 6,857,859 -0.14(-3.51%)
Jan 19, 2022 4.060 4.140 3.960 3.990 4,942,582 -0.04(-0.99%)
Jan 18, 2022 4.260 4.300 4.020 4.030 4,910,373 -0.32(-7.36%)
Jan 14, 2022 4.350 0 +0.00(+0.00%)
Jan 13, 2022 4.650 4.689 4.330 4.350 2,967,736 -0.18(-3.97%)
Jan 12, 2022 4.810 4.850 4.500 4.530 3,026,645 -0.07(-1.52%)
Jan 11, 2022 4.440 4.640 4.350 4.600 4,643,765 +0.21(+4.78%)
Jan 10, 2022 4.490 4.490 4.240 4.390 5,072,657 -0.13(-2.88%)
Jan 07, 2022 4.590 4.725 4.410 4.520 5,189,062 -0.05(-1.09%)
Jan 06, 2022 4.710 4.780 4.429 4.570 5,612,625 -0.14(-2.97%)
Jan 05, 2022 5.090 5.135 4.695 4.710 4,188,774 -0.43(-8.37%)
Jan 04, 2022 5.380 5.390 5.030 5.140 3,696,127 -0.12(-2.28%)
Jan 03, 2022 5.050 5.380 5.020 5.260 4,696,236 +0.31(+6.26%)
Dec 31, 2021 4.940 5.100 4.880 4.950 5,447,639 -0.12(-2.37%)
Dec 30, 2021 4.680 5.185 4.660 5.070 9,846,002 +0.32(+6.74%)
Dec 29, 2021 4.810 4.860 4.700 4.750 5,130,946 -0.10(-2.06%)
Dec 28, 2021 4.970 5.168 4.790 4.850 7,361,596 -0.13(-2.61%)
Dec 27, 2021 5.340 5.350 4.970 4.980 6,028,004 -0.37(-6.92%)
Dec 23, 2021 5.200 5.440 5.150 5.350 3,777,597 +0.15(+2.88%)
Dec 22, 2021 5.220 5.270 5.130 5.200 3,322,644 -0.05(-0.95%)
Dec 21, 2021 5.160 5.384 5.160 5.250 4,424,086 +0.16(+3.14%)
Dec 20, 2021 5.130 5.210 4.990 5.090 5,145,906 -0.27(-5.04%)
Dec 17, 2021 5.140 5.460 4.950 5.360 7,281,505 +0.17(+3.28%)
Dec 16, 2021 5.530 5.580 5.112 5.190 6,249,263 -0.25(-4.60%)
Dec 15, 2021 5.380 5.490 5.100 5.440 5,354,743 +0.06(+1.12%)
Dec 14, 2021 5.390 5.550 5.310 5.380 4,292,144 -0.11(-2.00%)
Dec 13, 2021 5.810 5.840 5.420 5.490 5,277,070 -0.32(-5.51%)
Dec 10, 2021 5.970 6.200 5.730 5.810 4,081,494 -0.09(-1.53%)
Dec 09, 2021 6.320 6.325 5.880 5.900 5,625,782 -0.32(-5.14%)
Dec 08, 2021 6.310 6.350 6.105 6.220 9,412,486 -0.03(-0.48%)
Dec 07, 2021 5.950 6.430 5.940 6.250 7,130,737 +0.44(+7.57%)
Dec 06, 2021 5.490 5.890 5.390 5.810 6,595,600 +0.12(+2.11%)
Dec 03, 2021 5.940 5.950 5.470 5.690 8,229,025 -0.29(-4.85%)
Dec 02, 2021 5.900 6.005 5.730 5.980 5,684,641 +0.06(+1.01%)
Dec 01, 2021 6.560 6.705 5.840 5.920 10,614,508 -0.60(-9.20%)
Nov 30, 2021 6.410 6.630 6.220 6.520 7,411,310 +0.02(+0.31%)
Nov 29, 2021 6.720 6.740 6.370 6.500 5,018,265 -0.08(-1.22%)
Nov 26, 2021 6.680 6.686 6.385 6.580 3,312,410 -0.24(-3.52%)
Nov 24, 2021 6.550 6.830 6.425 6.820 3,820,933 +0.27(+4.12%)
Nov 23, 2021 6.700 6.835 6.385 6.550 6,429,211 -0.22(-3.25%)
Nov 22, 2021 7.000 7.000 6.625 6.770 5,687,417 -0.14(-2.03%)
Nov 19, 2021 6.860 7.080 6.850 6.910 4,024,368 -0.07(-1.00%)
Nov 18, 2021 7.010 7.010 6.905 6.980 6,131,231 -0.12(-1.69%)
Nov 17, 2021 6.860 7.400 6.850 7.100 9,078,166 +0.27(+3.95%)
Nov 16, 2021 7.050 7.190 6.430 6.830 23,490,972 -1.19(-14.84%)
Nov 15, 2021 8.550 8.600 8.010 8.020 12,295,575 -0.59(-6.85%)
Nov 12, 2021 8.590 8.945 8.490 8.610 5,156,575 +0.11(+1.29%)
Nov 11, 2021 8.330 8.720 8.230 8.500 9,580,648 +0.31(+3.79%)
Nov 10, 2021 8.660 8.190 5,676,581 -0.62(-7.04%)
Nov 09, 2021 9.050 9.100 8.540 8.810 6,570,461 -0.39(-4.24%)
Nov 08, 2021 8.660 9.290 8.600 9.200 6,335,972 +0.59(+6.85%)
Nov 05, 2021 8.920 8.960 8.280 8.610 7,908,749 -0.26(-2.93%)
Nov 04, 2021 9.250 9.690 8.740 8.870 15,005,838 -0.02(-0.22%)
Nov 03, 2021 8.320 8.985 8.250 8.890 10,632,940 +0.60(+7.24%)
Nov 02, 2021 8.270 8.570 7.902 8.290 10,622,447 -0.37(-4.27%)
Nov 01, 2021 7.040 8.800 7.400 8.660 26,089,764 +1.67(+23.89%)
Oct 29, 2021 7.140 7.220 6.890 6.990 7,392,492 -0.15(-2.10%)
Oct 28, 2021 7.070 7.230 7.020 7.140 3,020,157 +0.08(+1.13%)
Oct 27, 2021 7.120 7.230 6.995 7.060 3,038,109 -0.07(-0.98%)
Oct 26, 2021 7.500 7.130 3,881,341 -0.27(-3.65%)
Oct 25, 2021 7.050 7.455 7.040 7.400 4,666,085 +0.38(+5.41%)
Oct 22, 2021 7.400 7.400 7.000 7.020 3,686,644 -0.43(-5.77%)
Oct 21, 2021 7.200 7.550 7.190 7.450 4,893,715 +0.21(+2.90%)
Oct 20, 2021 7.300 7.380 7.130 7.240 3,906,706 -0.05(-0.69%)
Oct 19, 2021 7.000 7.300 6.880 7.290 4,774,477 +0.39(+5.65%)
Oct 18, 2021 6.850 7.000 6.780 6.900 3,269,096 -0.02(-0.29%)
Oct 15, 2021 7.100 7.100 6.870 6.920 4,734,629 -0.08(-1.14%)
Oct 14, 2021 7.260 7.290 6.990 7.000 3,172,377 -0.14(-1.96%)
Oct 13, 2021 6.950 7.170 6.905 7.140 4,312,662 +0.24(+3.48%)
Oct 12, 2021 6.900 7.020 6.830 6.900 2,648,545 +0.06(+0.88%)
Oct 11, 2021 7.010 7.190 6.840 6.840 2,989,805 -0.22(-3.12%)
Oct 08, 2021 7.190 7.320 7.050 7.060 2,235,238 -0.13(-1.81%)
Oct 07, 2021 6.920 7.330 6.880 7.190 4,503,616 +0.37(+5.43%)
Oct 06, 2021 6.810 6.880 6.700 6.820 4,121,989 -0.12(-1.73%)
Oct 05, 2021 6.960 7.070 6.870 6.940 3,779,500 +0.00(+0.00%)
Oct 04, 2021 7.220 7.260 6.910 6.940 5,555,538 -0.36(-4.93%)
Oct 01, 2021 7.200 7.340 7.090 7.300 3,996,419 +0.13(+1.81%)
Sep 30, 2021 7.230 7.360 7.170 7.170 4,042,059 -0.04(-0.55%)
Sep 29, 2021 7.400 7.480 7.185 7.210 4,873,371 -0.20(-2.70%)
Sep 28, 2021 7.750 7.820 7.410 7.410 6,010,089 -0.42(-5.36%)
Sep 27, 2021 7.790 8.000 7.510 7.830 4,372,394 +0.06(+0.77%)
Sep 24, 2021 7.810 7.940 7.715 7.770 3,003,874 -0.13(-1.65%)
Sep 23, 2021 7.710 7.935 7.680 7.900 3,643,283 +0.29(+3.81%)
Sep 22, 2021 7.710 7.810 7.580 7.610 3,947,771 -0.02(-0.26%)
Sep 21, 2021 7.660 7.740 7.460 7.630 3,466,624 -0.01(-0.13%)
Sep 20, 2021 7.510 7.660 7.320 7.640 5,609,258 -0.10(-1.29%)
Sep 17, 2021 7.700 7.880 7.580 7.740 13,261,120 +0.02(+0.26%)
Sep 16, 2021 7.720 7.750 7.430 7.720 8,874,815 -0.21(-2.65%)
Sep 15, 2021 7.800 7.950 7.700 7.930 4,751,659 +0.10(+1.28%)
Sep 14, 2021 7.980 8.070 7.695 7.830 5,457,579 -0.15(-1.88%)
Sep 13, 2021 8.100 8.200 7.840 7.980 5,145,380 -0.16(-1.97%)
Sep 10, 2021 8.170 8.305 8.030 8.140 5,689,735 -0.12(-1.45%)
Sep 09, 2021 8.200 8.560 8.110 8.260 5,648,648 +0.09(+1.10%)
Sep 08, 2021 8.800 8.800 8.120 8.170 5,646,576 -0.67(-7.58%)
Sep 07, 2021 8.790 9.049 8.760 8.840 3,598,234 +0.05(+0.57%)
Sep 03, 2021 8.910 9.060 8.560 8.790 4,246,275 -0.12(-1.35%)
Sep 02, 2021 8.370 8.930 8.340 8.910 4,807,839 +0.57(+6.83%)
Sep 01, 2021 8.250 8.440 8.150 8.340 3,129,917 +0.04(+0.48%)
Aug 31, 2021 8.130 8.400 8.100 8.300 3,900,987 +0.17(+2.09%)
Aug 30, 2021 8.420 8.420 7.975 8.130 3,192,661 -0.17(-2.05%)
Aug 27, 2021 8.100 8.430 8.050 8.300 2,712,917 +0.16(+1.97%)
Aug 26, 2021 8.310 8.620 8.111 8.140 3,581,621 -0.17(-2.05%)
Aug 25, 2021 8.200 8.360 7.930 8.310 5,013,943 +0.11(+1.34%)
Aug 24, 2021 8.160 8.239 7.940 8.200 5,092,475 +0.04(+0.49%)
Aug 23, 2021 7.700 8.260 7.590 8.160 7,446,179 +0.58(+7.65%)
Aug 20, 2021 7.430 7.810 7.310 7.580 4,544,580 +0.24(+3.27%)
Aug 19, 2021 7.410 7.846 7.300 7.340 5,654,577 -0.08(-1.08%)
Aug 18, 2021 7.350 7.820 7.260 7.420 7,614,395 +0.24(+3.34%)
Aug 17, 2021 7.750 7.750 7.120 7.180 10,202,886 -0.61(-7.83%)
Aug 16, 2021 8.360 8.390 7.760 7.790 7,721,948 -0.58(-6.93%)
Aug 13, 2021 8.750 8.750 8.300 8.370 6,606,919 -0.41(-4.67%)
Aug 12, 2021 8.950 9.820 8.260 8.780 22,447,276 -0.15(-1.68%)
Aug 11, 2021 9.560 9.598 8.660 8.930 14,017,946 -0.54(-5.70%)
Aug 10, 2021 9.540 9.740 9.045 9.470 8,534,363 +0.21(+2.27%)
Aug 09, 2021 9.420 9.440 9.165 9.260 4,095,305 -0.11(-1.17%)
Aug 06, 2021 9.400 9.532 9.240 9.370 2,181,005 -0.02(-0.21%)
Aug 05, 2021 9.060 9.449 8.890 9.390 3,175,545 +0.34(+3.76%)
Aug 04, 2021 8.730 9.440 8.710 9.050 3,852,828 +0.23(+2.61%)
Aug 03, 2021 9.000 9.030 8.550 8.820 3,847,295 -0.16(-1.78%)
Aug 02, 2021 9.070 9.255 8.910 8.980 2,063,104 -0.02(-0.22%)
Jul 30, 2021 9.150 9.441 8.940 9.000 2,280,237 -0.24(-2.60%)
Jul 29, 2021 9.480 9.580 9.132 9.240 2,778,393 -0.13(-1.39%)
Jul 28, 2021 9.200 9.490 9.015 9.370 2,944,888 +0.26(+2.85%)
Jul 27, 2021 9.160 9.419 8.860 9.110 4,142,322 -0.21(-2.25%)
Jul 26, 2021 8.890 9.420 8.865 9.320 4,203,899 +0.45(+5.07%)
Jul 23, 2021 9.020 9.020 8.650 8.870 3,343,457 -0.10(-1.11%)
Jul 22, 2021 9.510 9.610 8.970 8.970 4,481,849 -0.59(-6.17%)
Jul 21, 2021 9.330 9.630 9.320 9.560 3,060,516 +0.34(+3.69%)
Jul 20, 2021 9.110 9.340 8.900 9.220 3,993,648 +0.15(+1.65%)
Jul 19, 2021 8.880 9.170 8.760 9.070 4,327,904 -0.08(-0.87%)
Jul 16, 2021 9.390 9.470 9.055 9.150 4,280,581 -0.23(-2.45%)
Jul 15, 2021 9.450 9.680 9.180 9.380 3,762,579 -0.11(-1.16%)
Jul 14, 2021 9.830 9.936 9.460 9.490 5,471,864 -0.31(-3.16%)
Jul 13, 2021 10.07 10.10 9.670 9.800 6,142,137 -0.40(-3.92%)
Jul 12, 2021 10.28 10.46 9.960 10.20 4,436,524 -0.24(-2.30%)
Jul 09, 2021 10.74 10.83 10.41 10.44 3,917,894 -0.23(-2.16%)
Jul 08, 2021 10.15 10.68 9.930 10.67 4,084,598 +0.35(+3.39%)
Jul 07, 2021 10.72 10.75 10.00 10.32 7,163,972 -0.36(-3.37%)
Jul 06, 2021 10.90 11.11 10.58 10.68 5,526,340 -0.19(-1.75%)
Jul 02, 2021 11.07 11.30 10.73 10.87 5,977,205 -0.14(-1.27%)
Jul 01, 2021 11.50 11.63 10.99 11.01 7,614,845 -0.49(-4.26%)
Jun 30, 2021 12.00 12.02 11.46 11.50 5,964,642 -0.53(-4.41%)
Jun 29, 2021 12.62 12.76 11.89 12.03 5,869,666 -0.50(-3.99%)
Jun 28, 2021 12.48 12.68 12.24 12.53 5,838,076 +0.53(+4.42%)
Jun 25, 2021 13.00 13.21 11.78 12.00 20,608,816 -1.01(-7.76%)
Jun 24, 2021 13.19 13.28 12.88 13.01 4,868,404 +0.01(+0.08%)
Jun 23, 2021 12.94 13.34 12.82 13.00 5,003,957 +0.06(+0.46%)
Jun 22, 2021 12.37 13.41 12.14 12.94 8,455,190 +0.46(+3.69%)
Jun 21, 2021 12.50 12.68 12.11 12.48 4,554,640 -0.09(-0.72%)
Jun 18, 2021 12.27 12.82 12.08 12.57 7,565,735 +0.26(+2.11%)
Jun 17, 2021 11.83 12.54 11.80 12.31 4,046,890 +0.29(+2.41%)
Jun 16, 2021 11.93 12.31 11.69 12.02 5,618,300 +0.08(+0.67%)
Jun 15, 2021 12.63 12.66 11.92 11.94 5,317,839 -0.73(-5.76%)
Jun 14, 2021 13.07 13.17 12.45 12.67 4,709,981 -0.29(-2.24%)
Jun 11, 2021 12.88 13.28 12.76 12.96 3,059,263 +0.10(+0.78%)
Jun 10, 2021 13.86 13.86 12.58 12.86 5,340,154 -0.61(-4.53%)
Jun 09, 2021 13.77 13.99 13.20 13.47 7,912,413 -0.53(-3.79%)
Jun 08, 2021 14.20 15.01 13.36 14.00 14,688,324 -1.10(-7.28%)
Jun 07, 2021 14.92 15.48 14.38 15.10 4,897,337 +0.26(+1.75%)
Jun 04, 2021 14.69 15.29 14.45 14.84 4,109,058 +0.25(+1.71%)
Jun 03, 2021 14.00 14.85 13.68 14.59 4,210,820 +0.21(+1.46%)
Jun 02, 2021 13.26 14.90 13.08 14.38 5,551,300 +1.25(+9.52%)
Jun 01, 2021 13.37 13.70 12.92 13.13 2,299,432 -0.08(-0.61%)
May 28, 2021 13.62 14.25 13.14 13.21 3,047,112 -0.36(-2.65%)
May 27, 2021 13.49 13.59 12.81 13.57 4,241,747 +0.44(+3.35%)
May 26, 2021 12.51 13.30 12.43 13.13 2,758,321 +0.56(+4.46%)
May 25, 2021 13.40 14.04 12.40 12.57 4,882,244 -0.88(-6.54%)
May 24, 2021 13.37 13.64 12.77 13.45 2,615,412 +0.28(+2.13%)
May 21, 2021 13.00 13.55 12.76 13.17 3,018,429 +0.30(+2.33%)
May 20, 2021 13.69 13.69 12.34 12.87 3,056,493 -0.17(-1.30%)
May 19, 2021 12.93 13.28 12.64 13.04 2,982,420 -0.33(-2.47%)
May 18, 2021 12.12 13.99 11.92 13.37 6,126,928 -0.19(-1.40%)
May 17, 2021 12.51 13.66 12.39 13.56 3,713,543 +0.97(+7.70%)
May 14, 2021 11.84 12.78 11.66 12.59 2,718,439 +0.89(+7.61%)
May 13, 2021 12.21 13.06 11.63 11.70 4,230,734 -0.43(-3.54%)
May 12, 2021 12.09 12.51 11.58 12.13 4,647,451 +0.07(+0.58%)
May 11, 2021 10.34 12.21 10.20 12.06 4,519,384 +1.08(+9.84%)
May 10, 2021 11.90 11.90 10.84 10.98 4,526,845 -1.05(-8.73%)
May 07, 2021 11.81 12.70 11.77 12.03 3,235,322 +0.36(+3.08%)
May 06, 2021 12.04 12.22 11.30 11.67 2,671,505 -0.57(-4.66%)
May 05, 2021 12.29 12.88 12.03 12.24 2,434,423 +0.04(+0.33%)
May 04, 2021 12.83 12.84 11.80 12.20 2,932,763 -0.88(-6.73%)
May 03, 2021 13.65 13.80 12.83 13.08 2,037,471 -0.60(-4.39%)
Apr 30, 2021 14.14 14.77 13.57 13.68 1,934,900 -0.91(-6.24%)
Apr 29, 2021 14.78 14.93 13.90 14.59 3,239,044 -0.16(-1.08%)
Apr 28, 2021 14.20 14.93 13.90 14.75 4,144,340 +0.47(+3.29%)
Apr 27, 2021 14.34 14.68 13.85 14.28 2,071,738 +0.01(+0.07%)
Apr 26, 2021 13.79 14.30 13.25 14.27 3,465,335 +0.53(+3.86%)
Apr 23, 2021 13.12 14.09 12.98 13.74 4,635,200 +1.01(+7.93%)
Apr 22, 2021 13.38 13.75 12.58 12.73 5,167,307 -0.16(-1.24%)
Apr 21, 2021 11.24 13.02 10.96 12.89 6,043,922 +1.64(+14.58%)
Apr 20, 2021 11.70 11.95 10.78 11.25 6,573,773 -0.56(-4.74%)
Apr 19, 2021 12.66 12.82 11.74 11.81 3,043,948 -0.89(-7.01%)
Apr 16, 2021 12.55 12.89 12.02 12.70 2,172,400 +0.13(+1.03%)
Apr 15, 2021 13.50 13.65 12.23 12.57 2,923,956 -0.60(-4.56%)
Apr 14, 2021 13.72 14.21 13.09 13.17 2,447,698 -0.66(-4.77%)
Apr 13, 2021 13.16 13.98 12.65 13.83 4,638,198 +0.58(+4.38%)
Apr 12, 2021 14.13 14.18 13.08 13.25 2,597,731 -0.87(-6.16%)
Apr 09, 2021 14.15 14.49 13.91 14.12 1,262,400 -0.13(-0.91%)
Apr 08, 2021 14.00 14.27 13.70 14.25 2,875,122 +0.25(+1.79%)
Apr 07, 2021 14.91 15.48 13.90 14.00 2,867,691 -1.09(-7.22%)
Apr 06, 2021 14.78 15.15 14.32 15.09 2,430,749 +0.29(+1.96%)
Apr 05, 2021 15.64 15.70 14.70 14.80 2,510,509 -0.56(-3.65%)
Apr 01, 2021 15.64 15.64 14.80 15.36 2,749,700 +0.46(+3.09%)
Mar 31, 2021 15.14 15.50 14.63 14.90 3,608,818 +0.16(+1.09%)
Mar 30, 2021 14.50 15.01 14.02 14.74 3,169,926 +0.29(+2.01%)
Mar 29, 2021 15.55 16.39 14.20 14.45 4,490,067 -1.24(-7.90%)
Mar 26, 2021 16.91 17.07 14.85 15.69 5,188,500 -1.18(-6.99%)
Mar 25, 2021 16.00 16.92 15.44 16.87 3,839,834 +0.30(+1.81%)
Mar 24, 2021 18.25 18.36 16.54 16.57 3,246,538 -1.36(-7.59%)
Mar 23, 2021 19.67 19.85 17.55 17.93 5,549,381 -2.03(-10.17%)
Mar 22, 2021 20.90 21.44 19.56 19.96 4,882,467 -1.02(-4.86%)
Mar 19, 2021 19.54 21.46 18.59 20.98 12,167,700 +1.62(+8.37%)
Mar 18, 2021 19.30 20.00 18.61 19.36 4,141,403 -0.31(-1.58%)
Mar 17, 2021 18.25 20.15 17.86 19.67 4,777,469 +0.75(+3.96%)
Mar 16, 2021 20.19 20.85 18.65 18.92 4,750,706 -1.69(-8.20%)
Mar 15, 2021 20.84 21.47 19.78 20.61 3,598,905 +0.17(+0.83%)
Mar 12, 2021 19.81 20.85 19.52 20.44 2,769,100 -0.15(-0.73%)
Mar 11, 2021 19.58 20.88 19.33 20.59 3,558,380 +1.83(+9.75%)
Mar 10, 2021 19.03 19.39 18.06 18.76 4,558,115 +0.80(+4.45%)
Mar 09, 2021 16.53 18.48 16.51 17.96 4,399,907 +2.44(+15.72%)
Mar 08, 2021 16.16 17.36 15.20 15.52 4,759,072 -0.18(-1.15%)
Mar 05, 2021 16.51 16.69 14.20 15.70 6,703,600 -0.73(-4.44%)
Mar 04, 2021 17.60 18.08 15.55 16.43 6,458,035 -1.69(-9.33%)
Mar 03, 2021 19.82 20.24 17.75 18.12 4,855,449 -1.70(-8.58%)
Mar 02, 2021 20.89 21.46 19.75 19.82 2,666,220 -0.98(-4.71%)
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.