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

Marathon Digital Hldgs Inc (NQ: MARA )

16.05 -0.02 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2022 5.530 5.770 5.270 5.340 10,671,476 -0.46(-7.93%)
Jun 29, 2022 6.250 6.270 5.650 5.800 12,134,842 -0.63(-9.80%)
Jun 28, 2022 6.950 7.153 6.320 6.430 10,479,002 -0.42(-6.13%)
Jun 27, 2022 7.480 7.500 6.810 6.850 9,086,659 -0.56(-7.56%)
Jun 24, 2022 7.170 7.759 7.120 7.410 13,665,929 +0.36(+5.11%)
Jun 23, 2022 6.770 7.100 6.510 7.050 13,219,909 +0.30(+4.44%)
Jun 22, 2022 7.070 7.330 6.720 6.750 10,488,485 -0.47(-6.51%)
Jun 21, 2022 6.940 7.788 6.890 7.220 16,377,789 +0.61(+9.23%)
Jun 17, 2022 6.460 6.840 6.440 6.610 10,261,226 +0.04(+0.61%)
Jun 16, 2022 6.730 6.820 6.270 6.570 12,203,416 -0.30(-4.37%)
Jun 15, 2022 6.710 7.170 6.550 6.870 18,125,258 -0.07(-1.01%)
Jun 14, 2022 6.540 7.070 6.410 6.940 10,681,341 +0.29(+4.36%)
Jun 13, 2022 6.150 7.000 6.140 6.650 18,776,028 -0.89(-11.80%)
Jun 10, 2022 7.350 7.690 7.245 7.540 10,518,178 -0.12(-1.57%)
Jun 09, 2022 8.400 8.439 7.650 7.660 13,882,555 -0.87(-10.20%)
Jun 08, 2022 8.640 9.140 8.390 8.530 11,211,728 -0.16(-1.84%)
Jun 07, 2022 8.650 8.875 8.320 8.690 10,746,716 -0.24(-2.69%)
Jun 06, 2022 9.230 9.260 8.700 8.930 10,178,437 +0.13(+1.48%)
Jun 03, 2022 9.070 9.110 8.400 8.800 11,020,744 -0.54(-5.78%)
Jun 02, 2022 9.140 9.600 9.100 9.340 11,595,832 +0.12(+1.30%)
Jun 01, 2022 10.30 10.35 9.110 9.220 14,973,497 -1.01(-9.87%)
May 31, 2022 11.04 11.17 10.02 10.23 19,462,114 -0.04(-0.39%)
May 27, 2022 9.970 10.48 9.810 10.27 13,974,034 +0.42(+4.26%)
May 26, 2022 8.810 9.960 8.530 9.850 15,617,588 +0.58(+6.26%)
May 25, 2022 8.890 9.440 8.840 9.270 6,857,765 +0.27(+3.00%)
May 24, 2022 9.610 9.800 8.740 9.000 11,199,567 -0.93(-9.37%)
May 23, 2022 9.880 10.26 9.520 9.930 9,375,625 +0.16(+1.64%)
May 20, 2022 10.65 10.70 9.210 9.770 12,276,665 -0.58(-5.60%)
May 19, 2022 10.19 10.93 10.12 10.35 10,220,401 +0.19(+1.87%)
May 18, 2022 10.61 10.99 9.930 10.16 9,917,042 -0.93(-8.39%)
May 17, 2022 10.78 11.26 10.51 11.09 10,884,863 +0.77(+7.46%)
May 16, 2022 11.18 11.20 10.13 10.32 11,012,369 -1.07(-9.39%)
May 13, 2022 11.17 12.00 10.92 11.39 15,326,169 +1.24(+12.22%)
May 12, 2022 9.490 10.60 8.800 10.15 20,865,130 +0.17(+1.70%)
May 11, 2022 11.00 12.17 9.910 9.980 17,793,732 -1.82(-15.42%)
May 10, 2022 12.86 13.19 11.54 11.80 12,878,812 -0.28(-2.32%)
May 09, 2022 13.94 14.03 11.77 12.08 15,789,983 -2.87(-19.20%)
May 06, 2022 15.47 15.81 14.45 14.95 8,417,599 -0.95(-5.97%)
May 05, 2022 17.27 17.40 15.54 15.90 9,295,665 -1.86(-10.47%)
May 04, 2022 16.88 17.83 15.61 17.76 11,810,745 +0.98(+5.84%)
May 03, 2022 16.35 17.32 16.23 16.78 7,596,881 +0.12(+0.72%)
May 02, 2022 15.56 16.92 15.05 16.66 13,857,295 +1.06(+6.79%)
Apr 29, 2022 16.63 17.48 15.53 15.60 10,525,698 -1.26(-7.47%)
Apr 28, 2022 16.87 17.26 15.59 16.86 13,715,122 +0.14(+0.84%)
Apr 27, 2022 17.00 18.15 16.64 16.72 11,120,969 -0.38(-2.22%)
Apr 26, 2022 18.50 18.57 17.02 17.10 8,893,408 -1.62(-8.65%)
Apr 25, 2022 17.78 18.78 17.60 18.72 11,300,567 +0.57(+3.14%)
Apr 22, 2022 19.08 19.77 18.09 18.15 9,866,671 -1.17(-6.06%)
Apr 21, 2022 21.30 21.99 19.12 19.32 12,722,981 -1.40(-6.76%)
Apr 20, 2022 21.69 22.09 20.25 20.72 8,868,075 -0.78(-3.63%)
Apr 19, 2022 21.10 21.93 20.41 21.50 8,500,283 +0.60(+2.87%)
Apr 18, 2022 20.91 21.26 19.79 20.90 9,607,436 -0.33(-1.55%)
Apr 14, 2022 22.30 22.37 20.93 21.23 8,928,537 -1.07(-4.80%)
Apr 13, 2022 21.02 22.58 20.94 22.30 8,374,336 +1.14(+5.39%)
Apr 12, 2022 22.55 23.35 20.85 21.16 10,945,145 -0.76(-3.47%)
Apr 11, 2022 22.05 22.87 21.40 21.92 6,760,762 -0.76(-3.35%)
Apr 08, 2022 23.56 23.81 22.61 22.68 9,102,860 -1.09(-4.59%)
Apr 07, 2022 24.05 24.61 22.82 23.77 9,519,370 -0.41(-1.72%)
Apr 06, 2022 25.20 25.62 23.84 24.18 10,104,472 -2.08(-7.90%)
Apr 05, 2022 29.35 29.49 26.02 26.26 11,173,872 -2.66(-9.20%)
Apr 04, 2022 28.54 28.95 27.60 28.92 8,342,311 +0.38(+1.33%)
Apr 01, 2022 27.86 29.06 27.37 28.54 9,201,805 +0.59(+2.11%)
Mar 31, 2022 29.87 30.19 27.92 27.95 8,292,605 -1.61(-5.45%)
Mar 30, 2022 30.49 31.38 29.28 29.56 8,064,662 -1.58(-5.07%)
Mar 29, 2022 31.35 31.65 29.31 31.14 11,216,376 -0.13(-0.42%)
Mar 28, 2022 31.06 32.74 30.11 31.27 19,196,268 +2.38(+8.24%)
Mar 25, 2022 31.28 31.49 28.22 28.89 12,140,901 -1.44(-4.75%)
Mar 24, 2022 30.04 30.47 28.32 30.33 11,858,441 +1.08(+3.69%)
Mar 23, 2022 29.15 30.30 28.51 29.25 8,125,091 -0.19(-0.65%)
Mar 22, 2022 28.93 30.96 28.80 29.44 13,211,502 +1.81(+6.55%)
Mar 21, 2022 27.94 28.79 26.56 27.63 8,671,144 -0.29(-1.04%)
Mar 18, 2022 26.10 28.03 26.04 27.92 10,161,541 +1.26(+4.73%)
Mar 17, 2022 24.05 26.70 24.00 26.66 11,083,342 +2.43(+10.03%)
Mar 16, 2022 23.31 24.27 22.19 24.23 11,962,704 +1.82(+8.12%)
Mar 15, 2022 21.33 22.47 20.32 22.41 8,784,663 +1.00(+4.67%)
Mar 14, 2022 22.30 22.43 20.95 21.41 8,309,393 -1.08(-4.80%)
Mar 11, 2022 25.14 25.21 22.44 22.49 8,914,610 -2.26(-9.13%)
Mar 10, 2022 24.01 24.85 23.29 24.75 9,336,466 -0.93(-3.62%)
Mar 09, 2022 24.40 26.19 24.03 25.68 15,217,803 +3.33(+14.90%)
Mar 08, 2022 21.75 23.49 21.28 22.35 10,834,624 +0.87(+4.05%)
Mar 07, 2022 23.12 23.88 21.45 21.48 10,923,788 -1.34(-5.87%)
Mar 04, 2022 24.73 25.18 22.46 22.82 10,885,111 -1.84(-7.46%)
Mar 03, 2022 26.60 27.20 24.54 24.66 9,462,747 -2.22(-8.26%)
Mar 02, 2022 25.55 27.10 25.33 26.88 13,298,047 +0.80(+3.07%)
Mar 01, 2022 27.37 27.49 24.96 26.08 21,660,938 +0.73(+2.88%)
Feb 28, 2022 23.20 25.98 23.13 25.35 20,396,928 +2.28(+9.88%)
Feb 25, 2022 23.39 23.28 22.33 23.07 12,124,660 +0.11(+0.48%)
Feb 24, 2022 19.56 23.02 19.51 22.96 16,587,003 +1.92(+9.13%)
Feb 23, 2022 23.41 23.90 20.94 21.04 11,536,627 -1.49(-6.61%)
Feb 22, 2022 22.90 24.09 22.01 22.53 11,963,413 -1.36(-5.69%)
Feb 18, 2022 23.89 0 -1.83(-7.12%)
Feb 17, 2022 27.14 27.88 25.50 25.72 10,715,777 -2.68(-9.44%)
Feb 16, 2022 27.57 28.93 27.11 28.40 10,554,554 -0.23(-0.80%)
Feb 15, 2022 27.55 28.93 27.44 28.63 15,692,980 +3.08(+12.05%)
Feb 14, 2022 26.85 27.90 25.27 25.55 12,724,513 -1.38(-5.12%)
Feb 11, 2022 28.77 29.74 26.45 26.93 15,399,161 -1.89(-6.56%)
Feb 10, 2022 27.88 31.44 27.66 28.82 20,019,814 -0.17(-0.59%)
Feb 09, 2022 26.80 29.04 26.35 28.99 14,905,301 +2.66(+10.10%)
Feb 08, 2022 25.00 26.40 24.62 26.33 12,685,149 +0.75(+2.95%)
Feb 07, 2022 25.00 26.54 24.97 25.57 22,809,584 +2.06(+8.78%)
Feb 04, 2022 22.11 23.84 21.08 23.51 19,894,192 +2.30(+10.84%)
Feb 03, 2022 21.98 21.01 21.21 8,793,395 -1.81(-7.86%)
Feb 02, 2022 24.45 24.75 22.41 23.02 11,022,936 -2.01(-8.03%)
Feb 01, 2022 24.09 25.22 23.19 25.03 13,867,406 +1.49(+6.33%)
Jan 31, 2022 22.06 23.60 23.54 12,084,509 +1.57(+7.15%)
Jan 28, 2022 20.57 22.00 19.43 21.97 13,896,134 +2.18(+11.02%)
Jan 27, 2022 21.50 21.92 19.60 19.79 12,540,956 -1.67(-7.78%)
Jan 26, 2022 24.00 24.22 21.07 21.46 17,817,324 -0.72(-3.25%)
Jan 25, 2022 22.57 23.43 21.43 22.18 14,025,834 -0.72(-3.14%)
Jan 24, 2022 19.82 23.02 19.43 22.90 22,136,264 +0.84(+3.83%)
Jan 21, 2022 23.00 24.31 21.92 22.05 17,786,092 -2.77(-11.18%)
Jan 20, 2022 25.38 27.34 24.74 24.83 12,472,307 -0.02(-0.08%)
Jan 19, 2022 26.35 27.02 24.78 24.85 9,435,083 -1.22(-4.68%)
Jan 18, 2022 27.58 28.09 25.95 26.07 9,236,649 -2.52(-8.81%)
Jan 14, 2022 28.59 0 +0.49(+1.74%)
Jan 13, 2022 30.94 31.39 27.86 28.10 12,211,232 -2.26(-7.44%)
Jan 12, 2022 31.36 31.79 29.80 30.36 14,648,747 +0.78(+2.64%)
Jan 11, 2022 28.61 30.38 28.06 29.58 11,114,155 +0.65(+2.25%)
Jan 10, 2022 26.88 29.22 26.27 28.93 11,496,299 +0.44(+1.54%)
Jan 07, 2022 28.48 29.41 27.20 28.49 9,316,379 -0.81(-2.76%)
Jan 06, 2022 29.71 30.41 27.00 29.30 10,584,585 -0.32(-1.08%)
Jan 05, 2022 33.30 33.90 29.21 29.62 15,803,634 -4.51(-13.21%)
Jan 04, 2022 33.60 35.48 32.64 34.13 10,539,095 +1.24(+3.77%)
Jan 03, 2022 33.68 34.19 32.41 32.89 6,803,931 +0.03(+0.09%)
Dec 31, 2021 34.70 35.42 32.80 32.86 8,982,523 -1.53(-4.45%)
Dec 30, 2021 33.98 36.00 33.70 34.39 10,773,164 +0.48(+1.42%)
Dec 29, 2021 34.86 35.80 33.37 33.91 8,668,581 -1.23(-3.50%)
Dec 28, 2021 37.19 37.35 34.51 35.14 12,477,250 -4.26(-10.81%)
Dec 27, 2021 39.00 40.78 38.14 39.40 14,282,665 +1.27(+3.33%)
Dec 23, 2021 34.05 38.73 33.05 38.13 15,471,704 +4.00(+11.72%)
Dec 22, 2021 34.19 35.20 33.45 34.13 8,086,554 -0.30(-0.87%)
Dec 21, 2021 34.24 34.79 32.80 34.43 9,767,285 +1.96(+6.04%)
Dec 20, 2021 32.19 33.48 31.45 32.47 9,266,953 -1.39(-4.11%)
Dec 17, 2021 33.90 35.95 32.38 33.86 11,684,416 -1.65(-4.65%)
Dec 16, 2021 39.01 39.80 34.62 35.51 11,376,102 -3.22(-8.31%)
Dec 15, 2021 37.02 39.96 34.30 38.73 15,157,332 +1.40(+3.75%)
Dec 14, 2021 35.95 38.42 35.58 37.33 9,876,400 +0.49(+1.33%)
Dec 13, 2021 39.61 39.63 36.46 36.84 11,566,417 -3.60(-8.90%)
Dec 10, 2021 43.12 43.60 39.20 40.44 8,529,299 -0.93(-2.25%)
Dec 09, 2021 45.70 46.00 41.11 41.37 11,754,191 -5.27(-11.30%)
Dec 08, 2021 45.49 47.21 43.91 46.64 8,384,082 +0.49(+1.06%)
Dec 07, 2021 44.29 47.11 43.77 46.15 11,182,611 +4.34(+10.38%)
Dec 06, 2021 37.96 44.08 35.97 41.81 16,428,737 +0.17(+0.41%)
Dec 03, 2021 48.89 49.65 40.21 41.64 16,794,940 -7.43(-15.14%)
Dec 02, 2021 50.50 52.55 47.05 49.07 13,217,417 -1.72(-3.39%)
Dec 01, 2021 52.61 57.70 49.81 50.79 18,644,136 -0.28(-0.55%)
Nov 30, 2021 52.10 54.85 49.09 51.07 14,539,912 -0.32(-0.62%)
Nov 29, 2021 52.15 52.30 48.12 51.39 11,222,258 +2.19(+4.45%)
Nov 26, 2021 49.17 51.20 48.05 49.20 6,711,162 -3.19(-6.09%)
Nov 24, 2021 49.99 52.65 48.90 52.39 8,105,414 +0.27(+0.52%)
Nov 23, 2021 50.78 53.77 50.78 52.12 11,321,373 +2.55(+5.14%)
Nov 22, 2021 55.14 56.00 48.39 49.57 13,139,056 -5.11(-9.35%)
Nov 19, 2021 51.84 56.80 51.79 54.68 14,141,864 +3.22(+6.26%)
Nov 18, 2021 50.90 52.03 47.41 51.46 13,800,060 +0.51(+1.00%)
Nov 17, 2021 55.69 56.62 48.76 50.95 18,312,626 -4.42(-7.98%)
Nov 16, 2021 51.33 57.68 50.77 55.37 27,027,444 -0.03(-0.05%)
Nov 15, 2021 72.59 73.50 54.65 55.40 34,605,264 -20.52(-27.03%)
Nov 12, 2021 70.00 76.83 67.50 75.92 13,218,898 +5.23(+7.40%)
Nov 11, 2021 66.82 72.90 66.10 70.69 10,731,767 +5.85(+9.02%)
Nov 10, 2021 79.19 64.12 64.84 19,190,228 -11.25(-14.79%)
Nov 09, 2021 81.51 83.45 72.01 76.09 16,464,158 +0.79(+1.05%)
Nov 08, 2021 70.01 77.33 70.01 75.30 16,463,978 +11.48(+17.99%)
Nov 05, 2021 65.02 65.77 61.97 63.82 7,396,919 -0.47(-0.73%)
Nov 04, 2021 63.88 65.69 61.67 64.29 10,286,633 -0.37(-0.57%)
Nov 03, 2021 61.60 64.94 58.80 64.66 14,048,755 +1.32(+2.08%)
Nov 02, 2021 58.50 63.34 58.30 63.34 18,574,864 +7.83(+14.11%)
Nov 01, 2021 52.34 57.79 55.10 55.51 15,352,456 +3.27(+6.26%)
Oct 29, 2021 50.83 52.75 49.80 52.24 9,944,616 +1.85(+3.67%)
Oct 28, 2021 52.19 49.85 50.39 11,042,723 +0.35(+0.70%)
Oct 27, 2021 50.82 51.30 48.90 50.04 8,842,994 -2.82(-5.33%)
Oct 26, 2021 53.88 52.86 10,071,871 -1.83(-3.35%)
Oct 25, 2021 51.10 55.29 54.69 14,894,327 +5.23(+10.57%)
Oct 22, 2021 50.56 47.37 49.46 9,819,516 -1.45(-2.85%)
Oct 21, 2021 52.67 53.99 49.40 50.91 15,362,337 -2.16(-4.07%)
Oct 20, 2021 54.11 56.48 52.50 53.07 22,108,256 -0.84(-1.56%)
Oct 19, 2021 51.60 54.01 48.78 53.91 23,556,428 +2.47(+4.80%)
Oct 18, 2021 48.39 53.42 48.27 51.44 22,323,148 +2.55(+5.22%)
Oct 15, 2021 45.50 48.95 45.16 48.89 22,547,388 +5.30(+12.16%)
Oct 14, 2021 44.30 44.88 42.30 43.59 10,287,030 -0.20(-0.46%)
Oct 13, 2021 40.66 43.88 39.55 43.79 9,879,771 +2.93(+7.17%)
Oct 12, 2021 42.88 43.04 39.63 40.86 10,226,353 -2.10(-4.89%)
Oct 11, 2021 40.56 44.12 40.43 42.96 14,160,026 +3.47(+8.79%)
Oct 08, 2021 38.74 39.98 37.98 39.49 7,564,153 +1.07(+2.79%)
Oct 07, 2021 38.15 38.59 37.11 38.42 8,009,551 -0.54(-1.39%)
Oct 06, 2021 38.49 39.80 37.44 38.96 15,411,562 +1.77(+4.76%)
Oct 05, 2021 34.19 37.29 33.88 37.19 11,533,257 +3.56(+10.59%)
Oct 04, 2021 32.81 33.85 31.89 33.63 7,855,861 +0.46(+1.39%)
Oct 01, 2021 34.03 34.27 32.34 33.17 8,287,821 +1.59(+5.03%)
Sep 30, 2021 32.03 32.44 31.05 31.58 6,349,478 +0.97(+3.17%)
Sep 29, 2021 33.12 33.34 30.55 30.61 7,548,788 -2.14(-6.53%)
Sep 28, 2021 34.60 35.25 32.65 32.75 5,628,205 -2.42(-6.88%)
Sep 27, 2021 36.28 37.03 35.09 35.17 5,454,557 -0.98(-2.70%)
Sep 24, 2021 35.00 36.41 34.64 36.15 8,227,614 -1.55(-4.12%)
Sep 23, 2021 35.89 37.72 35.54 37.70 7,140,758 +2.00(+5.60%)
Sep 22, 2021 33.34 36.42 33.11 35.70 8,089,538 +2.46(+7.40%)
Sep 21, 2021 34.21 34.21 32.45 33.24 6,534,292 -0.65(-1.92%)
Sep 20, 2021 32.49 34.50 32.30 33.89 8,308,550 -1.95(-5.44%)
Sep 17, 2021 36.45 36.59 35.47 35.84 6,082,273 -0.50(-1.38%)
Sep 16, 2021 36.90 37.32 35.26 36.34 6,194,334 -0.71(-1.92%)
Sep 15, 2021 36.09 37.20 35.18 37.05 9,475,060 +2.37(+6.83%)
Sep 14, 2021 36.70 37.27 34.41 34.68 7,427,447 -0.91(-2.56%)
Sep 13, 2021 35.04 36.67 34.26 35.59 8,479,749 -0.15(-0.42%)
Sep 10, 2021 38.90 39.18 35.57 35.74 8,576,863 -3.15(-8.10%)
Sep 09, 2021 38.25 40.30 37.86 38.89 9,516,645 +1.60(+4.29%)
Sep 08, 2021 39.13 39.87 37.10 37.29 7,754,377 -2.10(-5.33%)
Sep 07, 2021 42.80 43.66 38.66 39.39 15,575,855 -4.02(-9.26%)
Sep 03, 2021 43.71 44.97 43.22 43.41 12,728,289 +1.21(+2.87%)
Sep 02, 2021 43.19 44.52 41.72 42.20 10,915,736 +1.02(+2.48%)
Sep 01, 2021 41.05 42.86 40.48 41.18 9,531,467 +0.59(+1.45%)
Aug 31, 2021 39.86 41.58 39.27 40.59 8,152,450 +0.05(+0.12%)
Aug 30, 2021 39.31 40.79 37.65 40.54 9,641,013 +0.34(+0.85%)
Aug 27, 2021 36.60 40.66 36.25 40.20 13,083,256 +3.98(+10.99%)
Aug 26, 2021 37.24 38.48 36.02 36.22 7,783,313 -2.11(-5.50%)
Aug 25, 2021 37.41 38.99 36.77 38.33 9,714,932 +0.35(+0.92%)
Aug 24, 2021 36.47 38.03 35.15 37.98 10,960,931 +1.22(+3.32%)
Aug 23, 2021 37.57 38.78 35.60 36.76 19,429,032 +1.50(+4.25%)
Aug 20, 2021 32.57 36.18 32.40 35.26 15,533,265 +3.45(+10.85%)
Aug 19, 2021 30.30 32.43 30.10 31.81 8,203,870 +1.03(+3.35%)
Aug 18, 2021 30.57 32.45 30.25 30.78 6,075,308 +0.13(+0.42%)
Aug 17, 2021 32.93 33.54 30.03 30.65 7,201,798 -2.39(-7.23%)
Aug 16, 2021 32.99 33.77 31.83 33.04 6,247,833 +0.16(+0.49%)
Aug 13, 2021 35.07 36.25 32.73 32.88 9,910,466 -0.96(-2.84%)
Aug 12, 2021 33.72 34.16 32.43 33.84 6,165,593 -1.34(-3.81%)
Aug 11, 2021 36.31 37.10 34.51 35.18 8,566,149 -0.51(-1.43%)
Aug 10, 2021 35.98 36.71 34.35 35.69 8,637,040 -0.29(-0.81%)
Aug 09, 2021 36.22 37.77 35.42 35.98 18,604,608 +1.73(+5.05%)
Aug 06, 2021 31.98 34.74 30.90 34.25 17,648,936 +2.79(+8.87%)
Aug 05, 2021 27.99 31.50 27.62 31.46 11,592,443 +2.74(+9.54%)
Aug 04, 2021 27.61 29.57 27.41 28.72 9,108,525 +1.59(+5.86%)
Aug 03, 2021 28.00 28.06 26.20 27.13 7,955,304 -1.10(-3.90%)
Aug 02, 2021 27.63 29.14 26.88 28.23 9,744,142 +0.60(+2.17%)
Jul 30, 2021 27.21 28.19 27.01 27.63 4,791,937 +0.16(+0.58%)
Jul 29, 2021 28.12 29.27 27.47 27.47 6,192,381 -0.69(-2.45%)
Jul 28, 2021 28.42 28.75 27.54 28.16 6,448,519 +1.14(+4.22%)
Jul 27, 2021 28.20 29.17 26.16 27.02 8,870,555 -2.56(-8.65%)
Jul 26, 2021 28.22 29.97 27.20 29.58 18,675,632 +4.94(+20.05%)
Jul 23, 2021 25.05 25.35 23.80 24.64 5,328,085 -0.62(-2.45%)
Jul 22, 2021 25.49 25.64 24.08 25.26 6,697,948 +0.20(+0.80%)
Jul 21, 2021 24.19 25.70 23.96 25.06 10,651,767 +2.43(+10.74%)
Jul 20, 2021 21.94 22.90 20.61 22.63 6,285,191 +0.28(+1.25%)
Jul 19, 2021 21.95 23.26 21.67 22.35 5,951,648 -0.98(-4.20%)
Jul 16, 2021 24.59 24.80 23.30 23.33 4,749,068 -1.15(-4.70%)
Jul 15, 2021 24.03 25.16 23.67 24.48 4,660,679 -0.16(-0.65%)
Jul 14, 2021 26.23 26.62 24.57 24.64 4,777,914 -1.32(-5.08%)
Jul 13, 2021 26.83 27.08 25.86 25.96 4,203,411 -1.41(-5.15%)
Jul 12, 2021 27.81 28.02 26.20 27.37 4,551,248 -0.32(-1.16%)
Jul 09, 2021 28.26 28.68 27.52 27.69 4,204,483 -0.10(-0.36%)
Jul 08, 2021 27.04 28.12 26.60 27.79 5,221,190 -0.80(-2.80%)
Jul 07, 2021 30.05 30.25 28.45 28.59 5,629,460 -1.13(-3.80%)
Jul 06, 2021 30.83 30.95 29.03 29.72 5,940,162 -0.57(-1.88%)
Jul 02, 2021 30.90 31.30 30.16 30.29 4,799,985 -0.40(-1.30%)
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.