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

Atyr Pharma Inc (NQ: LIFE )

1.570 -0.030 (-1.88%)
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 (%)
Jun 30, 2022 2.750 2.869 2.750 2.830 69,815 +0.08(+2.91%)
Jun 29, 2022 2.790 2.880 2.750 2.750 68,049 -0.06(-2.14%)
Jun 28, 2022 2.870 2.999 2.780 2.810 89,277 -0.06(-2.09%)
Jun 27, 2022 2.850 2.930 2.820 2.870 121,641 +0.01(+0.35%)
Jun 24, 2022 2.950 2.950 2.850 2.860 89,399 -0.03(-1.04%)
Jun 23, 2022 2.760 2.900 2.740 2.890 244,287 +0.19(+7.04%)
Jun 22, 2022 2.730 2.820 2.688 2.700 77,339 -0.03(-1.10%)
Jun 21, 2022 2.710 2.840 2.680 2.730 185,353 +0.09(+3.41%)
Jun 17, 2022 2.690 2.740 2.610 2.640 64,888 +0.01(+0.38%)
Jun 16, 2022 2.630 2.690 2.600 2.630 39,932 -0.06(-2.23%)
Jun 15, 2022 2.720 2.760 2.600 2.690 79,460 +0.01(+0.37%)
Jun 14, 2022 2.650 2.700 2.600 2.680 81,091 +0.03(+1.13%)
Jun 13, 2022 2.720 2.780 2.600 2.650 94,091 -0.17(-6.03%)
Jun 10, 2022 2.900 2.910 2.720 2.820 55,428 -0.12(-4.08%)
Jun 09, 2022 3.010 3.072 2.895 2.940 59,801 -0.11(-3.61%)
Jun 08, 2022 3.010 3.190 2.910 3.050 78,022 +0.05(+1.67%)
Jun 07, 2022 2.840 3.040 2.760 3.000 140,044 +0.16(+5.63%)
Jun 06, 2022 2.980 2.980 2.800 2.840 53,022 -0.07(-2.41%)
Jun 03, 2022 2.880 2.930 2.800 2.910 66,884 +0.02(+0.69%)
Jun 02, 2022 2.780 2.950 2.780 2.890 72,442 +0.10(+3.58%)
Jun 01, 2022 2.780 2.952 2.735 2.790 44,254 -0.02(-0.71%)
May 31, 2022 2.900 2.900 2.760 2.810 81,639 -0.03(-1.06%)
May 27, 2022 2.810 2.900 2.807 2.840 67,664 +0.04(+1.43%)
May 26, 2022 2.790 2.905 2.719 2.800 67,383 +0.00(+0.00%)
May 25, 2022 2.780 2.870 2.770 2.800 20,495 -0.01(-0.36%)
May 24, 2022 2.920 2.935 2.680 2.810 92,380 -0.17(-5.70%)
May 23, 2022 3.000 3.085 2.850 2.980 82,713 -0.02(-0.67%)
May 20, 2022 3.050 3.050 2.890 3.000 79,316 +0.00(+0.00%)
May 19, 2022 2.990 3.052 2.955 3.000 91,497 +0.00(+0.00%)
May 18, 2022 3.180 3.185 2.920 3.000 65,768 -0.20(-6.25%)
May 17, 2022 3.150 3.270 3.050 3.200 97,972 +0.12(+3.90%)
May 16, 2022 3.060 3.220 2.970 3.080 108,040 +0.02(+0.65%)
May 13, 2022 3.000 3.187 3.000 3.060 160,226 +0.04(+1.32%)
May 12, 2022 3.260 3.260 2.950 3.020 128,492 -0.14(-4.43%)
May 11, 2022 3.440 3.455 3.110 3.160 181,377 -0.32(-9.20%)
May 10, 2022 3.650 3.690 3.270 3.480 80,263 -0.11(-3.06%)
May 09, 2022 3.840 3.905 3.450 3.590 146,614 -0.31(-8.07%)
May 06, 2022 4.090 4.090 3.880 3.905 80,401 -0.23(-5.68%)
May 05, 2022 4.290 4.290 4.050 4.140 52,437 -0.24(-5.48%)
May 04, 2022 4.340 4.380 4.150 4.380 78,080 +0.04(+0.92%)
May 03, 2022 4.230 4.370 4.189 4.340 39,420 +0.15(+3.58%)
May 02, 2022 4.070 4.300 4.070 4.190 47,998 +0.03(+0.72%)
Apr 29, 2022 4.130 4.240 4.100 4.160 51,218 -0.02(-0.48%)
Apr 28, 2022 4.220 4.310 4.080 4.180 87,234 -0.02(-0.48%)
Apr 27, 2022 4.300 4.320 4.150 4.200 117,577 -0.06(-1.41%)
Apr 26, 2022 4.340 4.410 4.210 4.260 60,990 -0.10(-2.29%)
Apr 25, 2022 4.260 4.450 4.229 4.360 72,641 +0.04(+0.93%)
Apr 22, 2022 4.400 4.418 4.250 4.320 65,564 -0.09(-2.04%)
Apr 21, 2022 4.570 4.690 4.400 4.410 66,874 -0.15(-3.29%)
Apr 20, 2022 4.560 4.640 4.460 4.560 102,412 +0.03(+0.66%)
Apr 19, 2022 4.520 4.690 4.460 4.530 64,362 -0.03(-0.66%)
Apr 18, 2022 4.940 4.940 4.500 4.560 158,647 -0.39(-7.88%)
Apr 14, 2022 5.120 5.120 4.920 4.950 130,767 -0.14(-2.75%)
Apr 13, 2022 4.750 5.260 4.750 5.090 407,824 +0.35(+7.38%)
Apr 12, 2022 4.930 5.130 4.710 4.740 213,679 -0.16(-3.27%)
Apr 11, 2022 5.010 5.060 4.850 4.900 106,525 -0.18(-3.54%)
Apr 08, 2022 5.160 5.270 5.060 5.080 84,124 -0.15(-2.87%)
Apr 07, 2022 5.350 5.467 5.180 5.230 64,520 -0.13(-2.43%)
Apr 06, 2022 5.380 5.480 5.351 5.360 55,034 -0.15(-2.72%)
Apr 05, 2022 5.590 5.803 5.480 5.510 59,984 -0.10(-1.78%)
Apr 04, 2022 5.700 5.850 5.550 5.610 65,308 +0.02(+0.36%)
Apr 01, 2022 5.600 5.970 5.400 5.590 135,214 +0.24(+4.49%)
Mar 31, 2022 5.460 5.580 5.350 5.350 56,664 -0.10(-1.83%)
Mar 30, 2022 5.790 5.900 5.450 5.450 97,724 -0.29(-5.05%)
Mar 29, 2022 5.550 5.840 5.550 5.740 93,333 +0.20(+3.61%)
Mar 28, 2022 5.690 5.818 5.520 5.540 93,255 -0.23(-3.99%)
Mar 25, 2022 6.000 6.075 5.710 5.770 142,719 -0.15(-2.53%)
Mar 24, 2022 6.200 6.400 5.650 5.920 481,561 -0.06(-1.00%)
Mar 23, 2022 5.510 6.620 5.500 5.980 1,156,594 +0.66(+12.41%)
Mar 22, 2022 5.320 5.460 5.200 5.320 46,460 +0.08(+1.53%)
Mar 21, 2022 5.000 5.350 5.000 5.240 116,713 +0.18(+3.56%)
Mar 18, 2022 5.110 5.252 4.920 5.060 69,271 -0.07(-1.36%)
Mar 17, 2022 4.810 5.440 4.810 5.130 43,253 +0.33(+6.88%)
Mar 16, 2022 4.760 4.990 4.550 4.800 82,373 +0.05(+1.05%)
Mar 15, 2022 4.700 4.980 4.610 4.750 110,967 +0.00(+0.00%)
Mar 14, 2022 5.230 5.346 4.510 4.750 200,688 -0.49(-9.35%)
Mar 11, 2022 4.940 5.380 4.920 5.240 55,504 -0.03(-0.57%)
Mar 10, 2022 5.150 5.490 5.130 5.270 135,341 +0.09(+1.74%)
Mar 09, 2022 4.910 5.260 4.880 5.180 85,000 +0.31(+6.37%)
Mar 08, 2022 4.820 4.940 4.745 4.870 63,456 +0.02(+0.41%)
Mar 07, 2022 5.020 5.090 4.760 4.850 105,664 -0.16(-3.19%)
Mar 04, 2022 5.130 5.230 4.960 5.010 44,773 -0.15(-2.91%)
Mar 03, 2022 5.140 5.300 5.010 5.160 86,130 +0.00(+0.00%)
Mar 02, 2022 4.960 5.200 4.870 5.160 102,455 +0.17(+3.41%)
Mar 01, 2022 4.910 5.040 4.860 4.990 85,604 +0.03(+0.60%)
Feb 28, 2022 4.980 5.110 4.920 4.960 73,041 -0.09(-1.78%)
Feb 25, 2022 5.040 5.120 4.910 5.050 67,768 +0.00(+0.00%)
Feb 24, 2022 4.910 5.070 4.820 5.050 104,863 +0.02(+0.40%)
Feb 23, 2022 5.170 5.180 5.000 5.030 104,804 -0.07(-1.37%)
Feb 22, 2022 4.880 5.190 4.880 5.100 117,703 +0.09(+1.80%)
Feb 18, 2022 5.010 0 -0.09(-1.76%)
Feb 17, 2022 5.130 5.250 5.060 5.100 94,522 -0.10(-1.92%)
Feb 16, 2022 5.210 5.252 5.030 5.200 126,366 -0.06(-1.14%)
Feb 15, 2022 5.280 5.390 5.210 5.260 68,843 +0.10(+1.94%)
Feb 14, 2022 5.400 5.400 5.150 5.160 88,989 -0.23(-4.27%)
Feb 11, 2022 5.610 5.660 5.250 5.390 102,263 -0.15(-2.71%)
Feb 10, 2022 5.770 5.944 5.510 5.540 118,442 -0.27(-4.65%)
Feb 09, 2022 5.640 5.860 5.480 5.810 101,076 +0.20(+3.57%)
Feb 08, 2022 5.680 5.690 5.420 5.610 90,995 +0.05(+0.90%)
Feb 07, 2022 5.510 5.810 5.320 5.560 91,384 -0.07(-1.24%)
Feb 04, 2022 5.490 5.670 5.260 5.630 74,131 +0.11(+1.99%)
Feb 03, 2022 5.470 5.450 5.520 39,419 -0.04(-0.72%)
Feb 02, 2022 5.860 5.960 5.469 5.560 89,705 -0.22(-3.81%)
Feb 01, 2022 5.790 6.110 5.650 5.780 110,974 +0.09(+1.58%)
Jan 31, 2022 5.450 5.690 138,157 +0.31(+5.76%)
Jan 28, 2022 5.350 5.510 5.270 5.380 156,595 +0.00(+0.00%)
Jan 27, 2022 5.760 6.090 5.350 5.380 147,738 -0.27(-4.78%)
Jan 26, 2022 5.990 6.140 5.650 5.650 106,562 -0.28(-4.72%)
Jan 25, 2022 5.980 6.050 5.681 5.930 71,231 -0.12(-1.98%)
Jan 24, 2022 5.810 6.140 5.340 6.050 256,143 +0.06(+1.00%)
Jan 21, 2022 6.210 6.310 5.940 5.990 160,867 -0.31(-4.92%)
Jan 20, 2022 6.490 6.710 6.300 6.300 68,590 -0.20(-3.08%)
Jan 19, 2022 6.490 6.690 6.440 6.500 69,298 -0.02(-0.31%)
Jan 18, 2022 6.680 6.840 6.500 6.520 85,706 -0.18(-2.69%)
Jan 14, 2022 6.700 0 +0.01(+0.15%)
Jan 13, 2022 6.800 6.820 6.520 6.690 103,486 -0.05(-0.74%)
Jan 12, 2022 6.920 7.080 6.720 6.740 133,227 -0.21(-3.02%)
Jan 11, 2022 6.950 7.000 6.860 6.950 153,447 +0.10(+1.46%)
Jan 10, 2022 6.670 6.870 6.560 6.850 409,346 +0.10(+1.48%)
Jan 07, 2022 7.090 7.150 6.660 6.750 212,368 -0.40(-5.59%)
Jan 06, 2022 7.190 7.390 6.950 7.150 154,593 -0.12(-1.65%)
Jan 05, 2022 7.350 8.250 7.110 7.270 1,624,563 -0.15(-2.02%)
Jan 04, 2022 7.500 7.540 7.260 7.420 117,519 -0.12(-1.59%)
Jan 03, 2022 7.100 7.720 7.090 7.540 201,903 +0.07(+0.94%)
Dec 31, 2021 7.500 7.770 7.440 7.470 88,412 -0.03(-0.40%)
Dec 30, 2021 7.390 7.665 7.290 7.500 139,272 +0.21(+2.88%)
Dec 29, 2021 7.410 7.485 7.230 7.290 114,142 -0.11(-1.49%)
Dec 28, 2021 7.600 7.690 7.380 7.400 145,104 -0.26(-3.39%)
Dec 27, 2021 7.830 7.860 7.610 7.660 113,011 -0.19(-2.42%)
Dec 23, 2021 7.740 8.020 7.660 7.850 60,715 +0.07(+0.90%)
Dec 22, 2021 7.770 7.920 7.650 7.780 93,483 +0.01(+0.13%)
Dec 21, 2021 8.000 8.050 7.700 7.770 171,493 -0.17(-2.14%)
Dec 20, 2021 7.850 8.000 7.730 7.940 252,273 -0.06(-0.75%)
Dec 17, 2021 7.800 8.140 7.650 8.000 677,308 +0.04(+0.50%)
Dec 16, 2021 8.080 8.160 7.820 7.960 149,443 -0.10(-1.24%)
Dec 15, 2021 7.690 8.105 7.590 8.060 166,107 +0.28(+3.60%)
Dec 14, 2021 7.820 7.920 7.700 7.780 143,161 -0.18(-2.26%)
Dec 13, 2021 8.030 8.110 7.831 7.960 104,705 -0.07(-0.87%)
Dec 10, 2021 8.060 8.330 7.950 8.030 100,207 -0.16(-1.95%)
Dec 09, 2021 8.520 8.780 8.190 8.190 146,511 -0.42(-4.88%)
Dec 08, 2021 8.130 8.700 8.039 8.610 158,175 +0.42(+5.13%)
Dec 07, 2021 7.910 8.280 7.875 8.190 140,541 +0.39(+5.00%)
Dec 06, 2021 7.810 7.890 7.518 7.800 223,984 +0.00(+0.00%)
Dec 03, 2021 8.070 8.070 7.710 7.800 271,828 -0.26(-3.23%)
Dec 02, 2021 8.000 8.200 7.885 8.060 184,461 -0.03(-0.37%)
Dec 01, 2021 8.330 8.780 8.060 8.090 310,713 -0.25(-3.00%)
Nov 30, 2021 7.970 8.410 7.921 8.340 315,832 +0.43(+5.44%)
Nov 29, 2021 8.060 8.100 7.870 7.910 150,807 -0.15(-1.86%)
Nov 26, 2021 7.940 8.140 7.840 8.060 50,814 -0.04(-0.49%)
Nov 24, 2021 7.970 8.140 7.760 8.100 218,993 +0.04(+0.50%)
Nov 23, 2021 7.820 8.140 7.663 8.060 373,408 +0.06(+0.75%)
Nov 22, 2021 8.180 8.270 7.980 8.000 347,820 -0.20(-2.44%)
Nov 19, 2021 8.320 8.400 8.070 8.200 300,933 -0.20(-2.38%)
Nov 18, 2021 8.520 8.405 8.330 8.400 221,210 -0.08(-0.94%)
Nov 17, 2021 8.490 8.630 8.380 8.480 240,038 -0.04(-0.47%)
Nov 16, 2021 8.650 8.690 8.370 8.520 190,783 -0.09(-1.05%)
Nov 15, 2021 8.770 8.770 8.370 8.610 242,651 -0.12(-1.37%)
Nov 12, 2021 8.720 8.900 8.450 8.730 354,028 +0.10(+1.16%)
Nov 11, 2021 8.500 8.850 8.355 8.630 363,502 +0.32(+3.85%)
Nov 10, 2021 8.530 8.310 227,566 -0.27(-3.15%)
Nov 09, 2021 8.410 8.640 8.260 8.580 305,747 +0.13(+1.54%)
Nov 08, 2021 8.410 8.602 8.380 8.450 121,636 +0.03(+0.36%)
Nov 05, 2021 8.370 8.560 8.270 8.420 199,801 -0.08(-0.94%)
Nov 04, 2021 8.680 8.760 8.360 8.500 223,276 -0.31(-3.52%)
Nov 03, 2021 8.700 9.240 8.660 8.810 274,378 +0.05(+0.57%)
Nov 02, 2021 8.780 8.780 8.590 8.760 98,950 +0.02(+0.23%)
Nov 01, 2021 8.570 8.820 8.590 8.740 102,022 +0.15(+1.75%)
Oct 29, 2021 8.750 8.890 8.520 8.590 136,842 -0.26(-2.94%)
Oct 28, 2021 8.650 8.850 245,813 +0.21(+2.43%)
Oct 27, 2021 8.500 8.880 8.400 8.640 310,106 +0.17(+2.01%)
Oct 26, 2021 8.620 8.470 173,861 -0.15(-1.74%)
Oct 25, 2021 8.420 8.690 8.400 8.620 296,417 +0.09(+1.06%)
Oct 22, 2021 8.480 8.580 8.360 8.530 425,427 -0.04(-0.47%)
Oct 21, 2021 8.600 8.747 8.475 8.570 243,060 -0.07(-0.81%)
Oct 20, 2021 8.710 8.860 8.600 8.640 249,311 -0.14(-1.59%)
Oct 19, 2021 8.500 8.890 8.475 8.780 274,130 +0.18(+2.09%)
Oct 18, 2021 8.860 8.880 8.430 8.600 360,969 -0.11(-1.26%)
Oct 15, 2021 9.250 9.300 8.680 8.710 365,111 -0.43(-4.70%)
Oct 14, 2021 9.430 9.800 8.970 9.140 658,604 -0.36(-3.79%)
Oct 13, 2021 9.440 9.759 9.361 9.500 601,289 +0.03(+0.32%)
Oct 12, 2021 9.940 9.950 9.150 9.470 842,712 +0.05(+0.53%)
Oct 11, 2021 8.760 9.660 8.520 9.420 754,034 +0.53(+5.96%)
Oct 08, 2021 8.500 9.490 8.430 8.890 2,057,316 +0.38(+4.47%)
Oct 07, 2021 8.550 8.700 8.410 8.510 790,208 -0.02(-0.23%)
Oct 06, 2021 8.370 8.790 8.370 8.530 636,281 -0.01(-0.12%)
Oct 05, 2021 8.720 8.820 8.210 8.540 1,136,763 -0.19(-2.18%)
Oct 04, 2021 8.620 8.930 8.550 8.730 551,763 +0.17(+1.99%)
Oct 01, 2021 9.030 9.097 8.550 8.560 684,363 -0.52(-5.73%)
Sep 30, 2021 8.850 9.360 8.780 9.080 743,277 +0.21(+2.37%)
Sep 29, 2021 9.750 9.850 8.810 8.870 1,117,016 -0.89(-9.12%)
Sep 28, 2021 9.840 10.35 9.710 9.760 1,383,981 -0.14(-1.41%)
Sep 27, 2021 10.54 10.64 9.850 9.900 1,194,473 -0.35(-3.41%)
Sep 24, 2021 12.15 12.17 10.02 10.25 2,985,741 -2.23(-17.87%)
Sep 23, 2021 11.71 13.10 11.58 12.48 8,673,256 +0.96(+8.33%)
Sep 22, 2021 11.76 11.99 10.82 11.52 3,115,698 -0.49(-4.08%)
Sep 21, 2021 10.62 12.34 10.35 12.01 8,662,347 +1.79(+17.51%)
Sep 20, 2021 9.900 10.65 9.770 10.22 4,124,083 -0.09(-0.87%)
Sep 17, 2021 9.850 10.54 9.310 10.31 8,669,073 +0.05(+0.49%)
Sep 16, 2021 9.260 11.46 9.020 10.26 50,581,864 +1.74(+20.42%)
Sep 15, 2021 8.610 9.680 8.270 8.520 16,734,023 -0.48(-5.33%)
Sep 14, 2021 12.31 12.97 8.800 9.000 108,791,712 -0.15(-1.64%)
Sep 13, 2021 6.300 9.290 5.840 9.150 113,914,304 +3.67(+66.97%)
Sep 10, 2021 5.600 5.600 5.440 5.480 119,572 -0.07(-1.26%)
Sep 09, 2021 5.280 5.590 5.280 5.550 200,380 +0.25(+4.72%)
Sep 08, 2021 5.410 5.410 5.160 5.300 117,620 -0.15(-2.75%)
Sep 07, 2021 5.450 5.520 5.360 5.450 108,199 -0.04(-0.73%)
Sep 03, 2021 5.440 5.500 5.380 5.490 75,629 +0.01(+0.18%)
Sep 02, 2021 5.470 5.517 5.400 5.480 94,593 +0.02(+0.37%)
Sep 01, 2021 5.460 5.520 5.370 5.460 140,089 -0.05(-1.00%)
Aug 31, 2021 5.490 5.620 5.350 5.515 222,163 +0.02(+0.46%)
Aug 30, 2021 5.380 5.540 5.230 5.490 150,832 +0.17(+3.20%)
Aug 27, 2021 5.150 5.400 5.150 5.320 143,604 +0.13(+2.50%)
Aug 26, 2021 5.250 5.330 5.163 5.190 113,435 -0.06(-1.14%)
Aug 25, 2021 5.080 5.280 5.000 5.250 148,410 +0.16(+3.14%)
Aug 24, 2021 4.910 5.120 4.910 5.090 163,890 +0.18(+3.67%)
Aug 23, 2021 4.650 4.920 4.590 4.910 199,554 +0.32(+6.97%)
Aug 20, 2021 4.520 4.670 4.520 4.590 89,028 +0.07(+1.55%)
Aug 19, 2021 4.600 4.700 4.500 4.520 105,145 -0.15(-3.21%)
Aug 18, 2021 4.660 4.804 4.590 4.670 103,861 +0.00(+0.00%)
Aug 17, 2021 4.630 4.710 4.510 4.670 99,722 -0.02(-0.43%)
Aug 16, 2021 4.840 4.840 4.580 4.690 120,350 -0.14(-2.90%)
Aug 13, 2021 4.950 4.950 4.760 4.830 114,606 -0.09(-1.83%)
Aug 12, 2021 4.760 4.930 4.680 4.920 187,726 +0.08(+1.65%)
Aug 11, 2021 4.770 4.840 4.660 4.840 202,810 +0.04(+0.83%)
Aug 10, 2021 4.840 4.840 4.710 4.800 175,709 +0.02(+0.42%)
Aug 09, 2021 4.700 4.800 4.660 4.780 156,511 +0.08(+1.70%)
Aug 06, 2021 4.730 4.740 4.600 4.700 69,832 -0.02(-0.42%)
Aug 05, 2021 4.620 4.728 4.550 4.720 124,911 +0.15(+3.28%)
Aug 04, 2021 4.500 4.660 4.500 4.570 79,586 +0.02(+0.44%)
Aug 03, 2021 4.660 4.700 4.500 4.550 199,382 -0.12(-2.57%)
Aug 02, 2021 4.690 4.760 4.650 4.670 139,874 +0.01(+0.21%)
Jul 30, 2021 4.610 4.755 4.610 4.660 198,422 +0.08(+1.75%)
Jul 29, 2021 4.580 4.650 4.550 4.580 104,525 +0.00(+0.00%)
Jul 28, 2021 4.440 4.647 4.360 4.580 152,801 +0.13(+2.92%)
Jul 27, 2021 4.360 4.760 4.300 4.450 809,055 +0.04(+0.91%)
Jul 26, 2021 4.440 4.580 4.410 4.410 102,532 -0.05(-1.12%)
Jul 23, 2021 4.420 4.630 4.300 4.460 283,493 +0.01(+0.22%)
Jul 22, 2021 4.440 4.510 4.260 4.450 235,242 -0.03(-0.67%)
Jul 21, 2021 4.450 4.800 4.369 4.480 487,536 +0.01(+0.22%)
Jul 20, 2021 4.230 4.546 4.230 4.470 212,652 +0.25(+5.92%)
Jul 19, 2021 4.370 4.490 4.220 4.220 211,737 -0.28(-6.22%)
Jul 16, 2021 4.460 4.590 4.440 4.500 156,522 +0.05(+1.12%)
Jul 15, 2021 4.450 4.550 4.370 4.450 170,239 +0.00(+0.00%)
Jul 14, 2021 4.640 4.640 4.420 4.450 83,305 -0.15(-3.26%)
Jul 13, 2021 4.700 4.710 4.460 4.600 140,540 -0.08(-1.71%)
Jul 12, 2021 4.770 4.770 4.610 4.680 77,298 -0.08(-1.68%)
Jul 09, 2021 4.720 4.800 4.530 4.760 108,498 +0.08(+1.71%)
Jul 08, 2021 4.480 4.700 4.440 4.680 134,208 +0.12(+2.63%)
Jul 07, 2021 4.740 4.740 4.460 4.560 127,910 -0.18(-3.80%)
Jul 06, 2021 4.800 4.900 4.710 4.740 616,472 -0.10(-2.07%)
Jul 02, 2021 5.000 5.010 4.740 4.840 136,389 -0.16(-3.20%)
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.