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

Digital Turbine (NQ: APPS )

1.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2022 26.98 27.03 25.01 25.43 4,790,922 -1.23(-4.61%)
May 27, 2022 25.35 26.67 25.35 26.66 2,412,767 +1.62(+6.47%)
May 26, 2022 23.22 25.41 22.90 25.04 2,826,361 +1.39(+5.88%)
May 25, 2022 22.10 23.87 22.02 23.65 2,876,122 +1.50(+6.77%)
May 24, 2022 24.16 24.19 21.43 22.15 4,002,434 -3.36(-13.17%)
May 23, 2022 25.30 25.90 24.37 25.51 2,594,997 +0.03(+0.12%)
May 20, 2022 26.96 27.18 24.52 25.48 3,874,010 -0.90(-3.41%)
May 19, 2022 25.25 27.86 25.06 26.38 2,886,343 +1.10(+4.35%)
May 18, 2022 26.31 27.39 25.02 25.28 2,316,712 -1.93(-7.09%)
May 17, 2022 26.95 27.66 25.51 27.21 2,720,493 +1.47(+5.71%)
May 16, 2022 26.71 27.84 25.56 25.74 2,264,567 -1.65(-6.02%)
May 13, 2022 25.07 28.16 25.00 27.39 5,265,172 +3.50(+14.65%)
May 12, 2022 22.09 24.79 21.60 23.89 4,407,480 +0.91(+3.96%)
May 11, 2022 24.71 26.11 22.86 22.98 4,216,554 -2.32(-9.17%)
May 10, 2022 27.21 27.67 24.36 25.30 3,522,702 -0.75(-2.88%)
May 09, 2022 27.99 28.65 25.55 26.05 3,677,624 -3.24(-11.06%)
May 06, 2022 30.74 31.00 28.59 29.29 2,963,746 -1.94(-6.21%)
May 05, 2022 33.69 33.72 30.62 31.23 2,426,999 -3.23(-9.37%)
May 04, 2022 33.07 34.72 31.05 34.46 2,251,098 +1.60(+4.87%)
May 03, 2022 32.69 33.65 32.02 32.86 1,171,135 +0.06(+0.18%)
May 02, 2022 31.65 32.81 30.81 32.80 1,579,136 +1.15(+3.63%)
Apr 29, 2022 33.00 34.68 31.50 31.65 1,508,791 -1.74(-5.21%)
Apr 28, 2022 32.19 33.88 30.63 33.39 2,433,865 +2.25(+7.23%)
Apr 27, 2022 31.86 33.36 31.05 31.14 2,094,887 -1.06(-3.29%)
Apr 26, 2022 33.40 33.56 32.01 32.20 1,608,643 -1.81(-5.32%)
Apr 25, 2022 32.19 34.27 32.00 34.01 1,981,501 +1.36(+4.17%)
Apr 22, 2022 33.74 34.55 32.27 32.65 1,818,959 -0.99(-2.94%)
Apr 21, 2022 36.61 37.36 33.45 33.64 2,263,132 -2.21(-6.16%)
Apr 20, 2022 37.50 37.68 35.85 35.85 1,656,768 -1.67(-4.45%)
Apr 19, 2022 36.00 37.96 35.55 37.52 1,700,566 +1.60(+4.45%)
Apr 18, 2022 36.92 36.92 35.18 35.92 1,974,190 -1.06(-2.87%)
Apr 14, 2022 39.17 39.17 36.96 36.98 1,764,120 -2.50(-6.33%)
Apr 13, 2022 38.79 39.79 38.02 39.48 1,454,484 +0.73(+1.88%)
Apr 12, 2022 40.19 41.71 38.31 38.75 2,488,937 -0.08(-0.21%)
Apr 11, 2022 37.93 39.64 37.25 38.83 1,886,912 +0.01(+0.03%)
Apr 08, 2022 39.93 40.04 38.13 38.82 1,959,736 -1.43(-3.55%)
Apr 07, 2022 40.00 41.20 38.40 40.25 1,960,217 +0.18(+0.45%)
Apr 06, 2022 41.43 41.90 39.32 40.07 2,524,715 -2.65(-6.20%)
Apr 05, 2022 46.29 46.84 42.66 42.72 2,577,311 -3.63(-7.83%)
Apr 04, 2022 44.60 46.52 44.60 46.35 1,819,255 +1.92(+4.32%)
Apr 01, 2022 44.12 45.50 43.46 44.43 1,667,385 +0.62(+1.42%)
Mar 31, 2022 45.29 46.45 43.71 43.81 1,789,896 -1.30(-2.88%)
Mar 30, 2022 45.90 47.30 44.51 45.11 1,768,179 -1.86(-3.96%)
Mar 29, 2022 44.15 47.47 43.73 46.97 2,744,852 +3.93(+9.13%)
Mar 28, 2022 42.53 43.34 41.65 43.04 2,330,898 +0.91(+2.16%)
Mar 25, 2022 43.95 44.23 41.05 42.13 1,657,826 -1.54(-3.53%)
Mar 24, 2022 42.61 43.76 41.51 43.67 1,765,684 +1.27(+3.00%)
Mar 23, 2022 42.55 44.73 41.59 42.40 1,924,220 -1.03(-2.37%)
Mar 22, 2022 42.00 44.38 42.00 43.43 2,032,907 +1.52(+3.63%)
Mar 21, 2022 42.88 43.46 40.87 41.91 2,712,116 -1.13(-2.63%)
Mar 18, 2022 40.34 43.20 40.09 43.04 3,440,149 +2.31(+5.67%)
Mar 17, 2022 37.28 40.90 37.06 40.73 2,849,239 +2.55(+6.68%)
Mar 16, 2022 33.72 38.22 33.72 38.18 5,488,425 +5.60(+17.19%)
Mar 15, 2022 31.59 32.76 30.75 32.58 3,482,902 +1.07(+3.40%)
Mar 14, 2022 34.37 34.45 30.61 31.51 6,782,583 -3.36(-9.64%)
Mar 11, 2022 38.62 39.00 34.73 34.87 4,557,784 -3.38(-8.84%)
Mar 10, 2022 38.24 38.88 37.32 38.25 2,321,020 -1.08(-2.75%)
Mar 09, 2022 37.42 40.25 36.50 39.33 5,790,294 +3.44(+9.58%)
Mar 08, 2022 36.69 37.19 34.38 35.89 5,242,322 -0.25(-0.69%)
Mar 07, 2022 40.89 41.58 36.07 36.14 4,213,909 -4.58(-11.25%)
Mar 04, 2022 44.66 45.14 40.29 40.72 3,119,252 -3.68(-8.29%)
Mar 03, 2022 46.60 46.73 43.84 44.40 2,437,347 -2.06(-4.43%)
Mar 02, 2022 47.56 47.56 45.05 46.46 2,383,510 -0.58(-1.23%)
Mar 01, 2022 48.84 48.84 46.67 47.04 2,616,168 -1.44(-2.97%)
Feb 28, 2022 47.93 49.30 47.25 48.48 3,121,281 +0.59(+1.23%)
Feb 25, 2022 46.89 47.92 46.36 47.89 2,717,785 +1.01(+2.15%)
Feb 24, 2022 39.56 46.96 39.67 46.88 6,026,343 +4.05(+9.46%)
Feb 23, 2022 44.49 45.27 42.71 42.83 2,850,513 -1.19(-2.70%)
Feb 22, 2022 45.44 46.76 43.54 44.02 5,911,817 -2.53(-5.44%)
Feb 18, 2022 46.55 0 -1.90(-3.91%)
Feb 17, 2022 49.74 51.81 48.11 48.45 5,001,747 -1.95(-3.86%)
Feb 16, 2022 52.00 52.42 46.35 50.39 10,941,712 -5.22(-9.39%)
Feb 15, 2022 53.51 55.68 52.75 55.61 3,963,239 +3.61(+6.94%)
Feb 14, 2022 49.01 53.25 48.77 52.00 5,492,800 +2.87(+5.84%)
Feb 11, 2022 50.08 52.59 48.45 49.13 4,986,371 -1.25(-2.48%)
Feb 10, 2022 48.29 52.87 48.08 50.38 7,336,695 +0.33(+0.66%)
Feb 09, 2022 46.47 50.05 43.11 50.05 7,631,933 +4.07(+8.85%)
Feb 08, 2022 43.49 46.11 43.24 45.98 5,198,008 +1.18(+2.63%)
Feb 07, 2022 44.45 46.60 44.15 44.80 3,619,713 +0.73(+1.66%)
Feb 04, 2022 41.93 44.67 40.73 44.07 3,430,326 +3.26(+7.99%)
Feb 03, 2022 41.57 40.63 40.81 3,591,927 -3.00(-6.85%)
Feb 02, 2022 47.69 47.70 43.25 43.81 4,126,587 -1.57(-3.46%)
Feb 01, 2022 44.70 46.07 42.95 45.38 3,497,193 +5.35(+13.36%)
Jan 28, 2022 37.10 40.04 35.91 40.03 3,900,643 +2.97(+8.01%)
Jan 27, 2022 39.91 40.09 36.65 37.06 2,796,103 -1.70(-4.39%)
Jan 26, 2022 41.48 42.00 38.28 38.76 3,854,377 -0.82(-2.07%)
Jan 25, 2022 39.99 40.90 38.53 39.58 3,258,615 -1.75(-4.23%)
Jan 24, 2022 37.81 41.45 35.55 41.33 6,854,588 +1.64(+4.13%)
Jan 21, 2022 41.04 42.75 39.61 39.69 4,370,391 -2.88(-6.77%)
Jan 20, 2022 44.88 46.35 42.37 42.57 3,064,899 -1.13(-2.59%)
Jan 19, 2022 47.19 47.50 43.44 43.70 4,637,006 -2.83(-6.08%)
Jan 18, 2022 49.17 50.17 46.43 46.53 2,561,139 -3.23(-6.49%)
Jan 14, 2022 49.76 0 -0.18(-0.36%)
Jan 13, 2022 53.52 53.65 49.80 49.94 2,022,411 -3.01(-5.68%)
Jan 12, 2022 54.74 55.74 52.62 52.95 1,916,982 -0.61(-1.14%)
Jan 11, 2022 52.34 54.71 52.13 53.56 2,488,287 +0.49(+0.92%)
Jan 10, 2022 50.41 53.12 49.54 53.07 3,057,007 +0.66(+1.26%)
Jan 07, 2022 54.33 56.36 52.34 52.41 2,667,876 -2.22(-4.06%)
Jan 06, 2022 54.14 57.16 53.35 54.63 3,354,390 -1.08(-1.94%)
Jan 05, 2022 59.54 60.51 55.09 55.71 2,868,075 -4.81(-7.95%)
Jan 04, 2022 61.84 62.30 57.42 60.52 2,922,129 -1.70(-2.73%)
Jan 03, 2022 62.00 63.24 60.23 62.22 2,093,052 +1.23(+2.02%)
Dec 31, 2021 62.61 63.77 60.94 60.99 1,709,603 -1.85(-2.94%)
Dec 30, 2021 61.21 64.39 61.21 62.84 3,746,865 +1.63(+2.66%)
Dec 29, 2021 61.29 62.19 58.55 61.21 5,311,613 -1.13(-1.81%)
Dec 28, 2021 70.52 70.52 60.86 62.34 16,369,139 -1.10(-1.73%)
Dec 27, 2021 62.10 64.26 62.04 63.44 1,925,549 +1.13(+1.81%)
Dec 23, 2021 61.11 63.13 60.45 62.31 2,122,741 +1.01(+1.65%)
Dec 22, 2021 59.25 61.44 59.03 61.30 2,432,040 +1.59(+2.66%)
Dec 21, 2021 57.24 59.84 55.54 59.71 2,946,877 +3.77(+6.74%)
Dec 20, 2021 52.51 56.77 52.51 55.94 2,980,105 +0.71(+1.29%)
Dec 17, 2021 50.38 55.62 50.18 55.23 4,507,265 +3.72(+7.22%)
Dec 16, 2021 54.90 56.04 50.88 51.51 3,456,265 -2.25(-4.19%)
Dec 15, 2021 50.09 53.88 48.68 53.76 3,527,103 +3.31(+6.56%)
Dec 14, 2021 49.83 51.63 48.29 50.45 2,481,254 -0.63(-1.24%)
Dec 13, 2021 52.93 53.68 50.01 51.08 2,479,364 -2.17(-4.07%)
Dec 10, 2021 55.75 56.63 52.75 53.25 2,370,664 -1.40(-2.56%)
Dec 09, 2021 56.95 58.88 54.07 54.65 2,862,674 -2.88(-5.01%)
Dec 08, 2021 55.00 58.21 53.38 57.53 4,047,146 +1.80(+3.23%)
Dec 07, 2021 53.99 58.00 53.89 55.73 7,059,206 +5.93(+11.91%)
Dec 06, 2021 47.99 49.86 45.00 49.80 3,143,736 +1.95(+4.07%)
Dec 03, 2021 51.30 51.30 46.28 47.85 3,998,062 -2.82(-5.56%)
Dec 02, 2021 50.15 51.50 48.79 50.67 2,971,205 +1.11(+2.24%)
Dec 01, 2021 54.10 54.49 49.33 49.56 3,087,699 -3.50(-6.60%)
Nov 30, 2021 54.25 54.94 51.39 53.06 2,630,226 -1.15(-2.12%)
Nov 29, 2021 56.51 56.99 53.13 54.21 2,373,780 -0.66(-1.20%)
Nov 26, 2021 55.90 57.89 54.20 54.87 2,127,949 -1.47(-2.61%)
Nov 24, 2021 55.37 57.62 54.66 56.34 2,087,974 +0.49(+0.88%)
Nov 23, 2021 57.10 58.94 54.94 55.85 3,207,269 -4.95(-8.14%)
Nov 22, 2021 60.89 61.12 56.02 60.80 4,099,308 +0.16(+0.26%)
Nov 19, 2021 62.97 63.25 60.51 60.64 2,267,697 -1.08(-1.75%)
Nov 18, 2021 63.26 61.91 60.77 61.72 2,349,827 -1.11(-1.77%)
Nov 17, 2021 65.50 65.53 62.11 62.83 2,986,269 -2.94(-4.47%)
Nov 16, 2021 65.88 66.43 64.62 65.77 2,038,218 -0.66(-0.99%)
Nov 15, 2021 70.05 70.40 63.54 66.43 5,416,231 -3.31(-4.75%)
Nov 12, 2021 70.89 71.64 68.76 69.74 1,950,781 -0.27(-0.39%)
Nov 11, 2021 70.20 70.81 67.58 70.01 2,602,825 +1.27(+1.85%)
Nov 10, 2021 71.39 68.74 2,796,663 -3.91(-5.38%)
Nov 09, 2021 73.20 75.45 71.35 72.65 2,468,115 +0.02(+0.03%)
Nov 08, 2021 71.41 74.74 71.15 72.63 2,642,033 +2.10(+2.98%)
Nov 05, 2021 71.72 72.93 70.16 70.53 3,402,804 -2.43(-3.33%)
Nov 04, 2021 75.01 75.88 70.79 72.96 5,688,344 +0.15(+0.21%)
Nov 03, 2021 83.80 83.91 72.50 72.81 12,231,843 -17.09(-19.01%)
Nov 02, 2021 91.00 92.40 88.33 89.90 3,060,352 -1.50(-1.64%)
Nov 01, 2021 86.87 93.98 91.58 91.40 3,752,582 +5.34(+6.20%)
Oct 29, 2021 86.64 88.80 85.44 86.06 2,203,577 -1.74(-1.98%)
Oct 28, 2021 85.73 87.80 3,058,432 +4.10(+4.90%)
Oct 27, 2021 84.35 87.00 83.57 83.70 1,873,457 -0.44(-0.52%)
Oct 26, 2021 87.40 84.14 2,394,181 -2.29(-2.65%)
Oct 25, 2021 84.25 87.17 86.43 1,913,814 +2.54(+3.03%)
Oct 22, 2021 87.89 89.07 81.56 83.89 4,009,652 -5.97(-6.64%)
Oct 21, 2021 87.00 90.49 86.91 89.86 2,295,921 +2.81(+3.23%)
Oct 20, 2021 86.59 88.33 85.22 87.05 2,003,362 +0.28(+0.32%)
Oct 19, 2021 88.00 88.88 86.53 86.77 2,477,533 -0.19(-0.22%)
Oct 18, 2021 83.56 87.73 83.00 86.96 2,265,089 +2.28(+2.69%)
Oct 15, 2021 85.43 87.80 84.20 84.68 2,688,210 +0.02(+0.02%)
Oct 14, 2021 85.00 85.46 83.56 84.66 2,393,168 +0.97(+1.16%)
Oct 13, 2021 82.92 84.05 81.73 83.69 2,879,330 +1.19(+1.44%)
Oct 12, 2021 79.79 84.00 79.73 82.50 4,404,305 +3.12(+3.93%)
Oct 11, 2021 77.45 81.67 77.10 79.38 2,426,888 +1.33(+1.70%)
Oct 08, 2021 78.43 80.24 76.98 78.05 3,267,017 +0.15(+0.19%)
Oct 07, 2021 75.23 79.26 75.00 77.90 3,605,693 +2.85(+3.80%)
Oct 06, 2021 72.50 76.20 71.71 75.05 3,508,003 +1.49(+2.03%)
Oct 05, 2021 69.90 74.70 69.82 73.56 3,082,770 +4.21(+6.07%)
Oct 04, 2021 70.12 70.22 67.32 69.35 3,125,261 -1.69(-2.38%)
Oct 01, 2021 68.58 71.20 67.51 71.04 2,158,368 +2.29(+3.33%)
Sep 30, 2021 68.64 69.88 67.34 68.75 2,448,022 +0.63(+0.92%)
Sep 29, 2021 71.44 72.39 68.06 68.12 2,994,805 -2.42(-3.43%)
Sep 28, 2021 73.59 74.75 69.72 70.54 4,077,714 -5.23(-6.90%)
Sep 27, 2021 73.84 76.60 72.61 75.77 3,028,475 +1.91(+2.59%)
Sep 24, 2021 72.23 74.40 70.92 73.86 2,929,575 +0.10(+0.14%)
Sep 23, 2021 70.99 74.03 69.87 73.76 4,904,167 +3.35(+4.76%)
Sep 22, 2021 65.95 71.74 65.01 70.41 5,496,884 +4.90(+7.48%)
Sep 21, 2021 63.86 65.93 62.45 65.51 3,299,438 +2.34(+3.70%)
Sep 20, 2021 63.43 65.09 61.79 63.17 3,910,310 -3.69(-5.52%)
Sep 17, 2021 63.81 67.48 63.43 66.86 7,048,632 +3.70(+5.86%)
Sep 16, 2021 61.96 64.32 61.83 63.16 2,709,441 +0.86(+1.38%)
Sep 15, 2021 61.35 62.53 60.37 62.30 2,617,711 +0.87(+1.42%)
Sep 14, 2021 62.54 64.69 61.00 61.43 3,000,237 -0.72(-1.16%)
Sep 13, 2021 62.08 62.48 59.10 62.15 2,799,705 +0.26(+0.42%)
Sep 10, 2021 64.18 64.45 61.74 61.89 2,843,139 -2.19(-3.42%)
Sep 09, 2021 60.08 64.62 60.04 64.08 3,508,888 +2.96(+4.84%)
Sep 08, 2021 62.69 63.30 59.58 61.12 3,501,664 -2.49(-3.91%)
Sep 07, 2021 64.21 64.96 62.14 63.61 3,459,235 -0.28(-0.44%)
Sep 03, 2021 63.35 65.29 62.75 63.89 16,941,044 +0.54(+0.85%)
Sep 02, 2021 60.44 64.54 60.05 63.35 6,978,825 +3.56(+5.95%)
Sep 01, 2021 58.78 60.68 58.15 59.79 5,109,615 +1.34(+2.29%)
Aug 31, 2021 57.54 61.07 56.03 58.45 16,995,128 +7.21(+14.07%)
Aug 30, 2021 52.97 53.02 50.43 51.24 2,727,762 -1.36(-2.59%)
Aug 27, 2021 51.23 53.35 50.68 52.60 2,137,513 +1.44(+2.81%)
Aug 26, 2021 53.57 53.69 50.83 51.16 3,328,320 -3.09(-5.70%)
Aug 25, 2021 52.80 54.77 52.64 54.25 3,082,469 +1.20(+2.26%)
Aug 24, 2021 52.00 53.76 51.95 53.05 3,220,519 +1.86(+3.63%)
Aug 23, 2021 49.22 51.21 48.81 51.19 3,233,705 +2.55(+5.24%)
Aug 20, 2021 48.43 49.52 48.13 48.64 2,868,317 +0.74(+1.54%)
Aug 19, 2021 48.50 49.06 47.57 47.90 3,915,069 -1.94(-3.89%)
Aug 18, 2021 50.76 51.57 49.65 49.84 3,333,373 -1.01(-1.99%)
Aug 17, 2021 51.30 52.59 50.21 50.85 4,883,056 -1.96(-3.71%)
Aug 16, 2021 53.60 56.17 52.40 52.81 4,532,745 -2.11(-3.84%)
Aug 13, 2021 56.62 57.12 54.45 54.92 4,348,234 -2.39(-4.17%)
Aug 12, 2021 58.67 59.48 56.82 57.31 3,239,005 -2.00(-3.37%)
Aug 11, 2021 60.78 61.45 57.05 59.31 5,672,136 -0.77(-1.28%)
Aug 10, 2021 66.36 66.75 60.00 60.08 8,304,631 -4.42(-6.85%)
Aug 09, 2021 66.68 66.89 63.88 64.50 3,390,870 -1.34(-2.04%)
Aug 06, 2021 65.71 66.95 63.88 65.84 1,975,874 +0.19(+0.29%)
Aug 05, 2021 63.06 66.37 62.69 65.65 2,036,313 +2.34(+3.70%)
Aug 04, 2021 63.25 64.82 63.05 63.31 1,520,617 -0.04(-0.06%)
Aug 03, 2021 63.70 64.47 61.80 63.35 1,548,409 -0.30(-0.47%)
Aug 02, 2021 63.19 65.27 62.76 63.65 1,844,376 +0.70(+1.11%)
Jul 30, 2021 62.65 64.59 62.15 62.95 1,557,201 -1.37(-2.13%)
Jul 29, 2021 64.43 65.50 63.34 64.32 2,031,847 +1.18(+1.87%)
Jul 28, 2021 61.08 63.35 60.50 63.14 1,538,134 +2.33(+3.83%)
Jul 27, 2021 62.20 62.60 58.94 60.81 2,237,300 -1.76(-2.81%)
Jul 26, 2021 64.04 65.11 62.14 62.57 2,187,705 -1.23(-1.93%)
Jul 23, 2021 63.61 64.07 62.10 63.80 1,276,106 +0.47(+0.74%)
Jul 22, 2021 64.14 64.48 61.80 63.33 1,330,195 -0.46(-0.72%)
Jul 21, 2021 62.20 64.77 62.04 63.79 2,112,632 +1.74(+2.80%)
Jul 20, 2021 61.90 62.97 59.51 62.05 3,071,655 +0.61(+0.99%)
Jul 19, 2021 57.83 61.95 57.56 61.44 4,115,759 +1.84(+3.09%)
Jul 16, 2021 60.80 61.19 58.52 59.60 2,100,233 -0.73(-1.21%)
Jul 15, 2021 61.33 63.30 59.42 60.33 2,757,034 -0.69(-1.13%)
Jul 14, 2021 64.84 66.00 60.11 61.02 4,010,410 -3.61(-5.59%)
Jul 13, 2021 64.15 67.57 63.98 64.63 3,334,718 +0.10(+0.15%)
Jul 12, 2021 64.71 65.37 62.90 64.53 1,984,825 +0.24(+0.37%)
Jul 09, 2021 62.58 64.35 60.86 64.29 3,757,525 +2.17(+3.49%)
Jul 08, 2021 61.56 63.61 60.91 62.12 5,953,457 -2.33(-3.62%)
Jul 07, 2021 69.64 70.44 64.14 64.45 5,010,895 -4.94(-7.12%)
Jul 06, 2021 71.80 72.40 67.76 69.39 4,514,244 +1.12(+1.64%)
Jul 02, 2021 78.60 78.61 65.90 68.27 11,266,008 -9.98(-12.75%)
Jul 01, 2021 76.58 78.66 75.62 78.25 2,260,636 +2.22(+2.92%)
Jun 30, 2021 77.76 77.76 75.25 76.03 2,555,880 -1.73(-2.22%)
Jun 29, 2021 80.08 80.48 76.58 77.76 1,871,096 -2.41(-3.01%)
Jun 28, 2021 78.89 80.88 78.26 80.17 2,233,390 +2.67(+3.45%)
Jun 25, 2021 79.69 80.04 77.30 77.50 3,588,769 -2.02(-2.54%)
Jun 24, 2021 75.20 79.58 74.30 79.52 3,537,475 +5.53(+7.47%)
Jun 23, 2021 72.29 74.73 71.80 73.99 2,796,825 +2.30(+3.21%)
Jun 22, 2021 67.88 71.85 66.26 71.69 3,162,310 +3.97(+5.86%)
Jun 21, 2021 67.03 68.55 65.57 67.72 2,015,355 +0.15(+0.22%)
Jun 18, 2021 69.58 70.58 66.91 67.57 2,373,116 -2.45(-3.50%)
Jun 17, 2021 68.50 72.07 68.50 70.02 2,563,688 +1.08(+1.57%)
Jun 16, 2021 69.30 70.96 66.89 68.94 2,377,344 -1.01(-1.44%)
Jun 15, 2021 72.25 73.03 69.13 69.95 2,096,715 -2.23(-3.09%)
Jun 14, 2021 74.41 75.90 71.88 72.18 2,446,572 -1.72(-2.33%)
Jun 11, 2021 71.90 74.35 71.26 73.90 2,295,272 +2.84(+4.00%)
Jun 10, 2021 71.88 73.30 70.37 71.06 1,852,255 -0.83(-1.15%)
Jun 09, 2021 74.00 74.51 71.25 71.89 2,347,250 -1.68(-2.28%)
Jun 08, 2021 72.66 74.83 71.61 73.57 3,274,573 +2.18(+3.05%)
Jun 07, 2021 67.56 72.02 65.80 71.39 3,868,267 +3.62(+5.34%)
Jun 04, 2021 66.96 69.77 66.73 67.77 2,758,770 +0.76(+1.13%)
Jun 03, 2021 63.20 68.62 62.81 67.01 4,460,725 +1.98(+3.04%)
Jun 02, 2021 69.76 70.38 63.06 65.03 8,723,220 -2.68(-3.96%)
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.