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

Aquabounty Technologies Inc (NQ: AQB )

1.950 +0.100 (+5.41%)
Streaming Delayed Price Updated: 3:59 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 1.510 1.520 1.410 1.490 534,890 +0.00(+0.00%)
May 27, 2022 1.380 1.510 1.360 1.490 596,317 +0.11(+7.97%)
May 26, 2022 1.260 1.410 1.260 1.380 640,528 +0.12(+9.52%)
May 25, 2022 1.240 1.290 1.220 1.260 353,628 +0.03(+2.44%)
May 24, 2022 1.280 1.280 1.200 1.230 709,424 -0.04(-3.15%)
May 23, 2022 1.270 1.310 1.240 1.270 565,352 -0.05(-3.79%)
May 20, 2022 1.320 1.379 1.270 1.320 481,284 +0.02(+1.54%)
May 19, 2022 1.260 1.330 1.255 1.300 322,702 +0.03(+2.36%)
May 18, 2022 1.350 1.358 1.250 1.270 645,347 -0.10(-7.30%)
May 17, 2022 1.350 1.390 1.330 1.370 298,501 +0.06(+4.58%)
May 16, 2022 1.320 1.395 1.285 1.310 548,704 +0.00(+0.00%)
May 13, 2022 1.240 1.399 1.240 1.310 1,003,759 +0.09(+7.38%)
May 12, 2022 1.170 1.280 1.130 1.220 681,027 +0.04(+3.39%)
May 11, 2022 1.280 1.310 1.180 1.180 852,894 -0.10(-7.81%)
May 10, 2022 1.260 1.350 1.240 1.280 885,912 +0.03(+2.40%)
May 09, 2022 1.340 1.340 1.235 1.250 882,175 -0.09(-6.72%)
May 06, 2022 1.330 1.410 1.305 1.340 696,822 -0.01(-0.74%)
May 05, 2022 1.430 1.450 1.330 1.350 764,811 -0.08(-5.59%)
May 04, 2022 1.380 1.435 1.300 1.430 533,346 +0.06(+4.38%)
May 03, 2022 1.380 1.460 1.370 1.370 429,922 +0.01(+0.74%)
May 02, 2022 1.300 1.370 1.300 1.360 584,646 +0.02(+1.49%)
Apr 29, 2022 1.370 1.445 1.330 1.340 700,810 -0.03(-2.19%)
Apr 28, 2022 1.400 1.410 1.300 1.370 944,277 +0.01(+0.74%)
Apr 27, 2022 1.390 1.430 1.360 1.360 531,633 -0.04(-2.86%)
Apr 26, 2022 1.500 1.500 1.390 1.400 673,679 -0.09(-6.04%)
Apr 25, 2022 1.460 1.520 1.423 1.490 459,831 +0.00(+0.00%)
Apr 22, 2022 1.520 1.530 1.450 1.490 454,439 -0.02(-1.32%)
Apr 21, 2022 1.660 1.660 1.500 1.510 617,136 -0.10(-6.21%)
Apr 20, 2022 1.660 1.670 1.600 1.610 617,962 -0.03(-1.83%)
Apr 19, 2022 1.600 1.695 1.580 1.640 412,942 +0.04(+2.50%)
Apr 18, 2022 1.720 1.720 1.580 1.600 669,417 -0.09(-5.33%)
Apr 14, 2022 1.740 1.750 1.680 1.690 395,626 -0.05(-2.87%)
Apr 13, 2022 1.700 1.770 1.700 1.740 486,615 +0.04(+2.35%)
Apr 12, 2022 1.720 1.790 1.690 1.700 790,450 -0.04(-2.30%)
Apr 11, 2022 1.760 1.780 1.700 1.740 653,913 -0.06(-3.33%)
Apr 08, 2022 1.820 1.870 1.760 1.800 422,402 -0.06(-3.23%)
Apr 07, 2022 1.920 1.920 1.765 1.860 686,859 -0.03(-1.59%)
Apr 06, 2022 1.950 1.950 1.810 1.890 681,853 -0.08(-4.06%)
Apr 05, 2022 2.050 2.075 1.930 1.970 564,858 -0.07(-3.43%)
Apr 04, 2022 1.930 2.040 1.930 2.040 696,965 +0.12(+6.25%)
Apr 01, 2022 1.870 1.960 1.870 1.920 587,387 +0.05(+2.67%)
Mar 31, 2022 1.950 1.970 1.850 1.870 605,065 -0.07(-3.61%)
Mar 30, 2022 1.950 2.010 1.880 1.940 690,016 -0.02(-1.02%)
Mar 29, 2022 1.970 2.020 1.940 1.960 932,249 +0.03(+1.55%)
Mar 28, 2022 2.170 2.189 1.860 1.930 1,868,919 -0.18(-8.53%)
Mar 25, 2022 2.130 2.185 2.070 2.110 975,989 -0.04(-1.86%)
Mar 24, 2022 2.220 2.220 2.040 2.150 860,499 -0.01(-0.46%)
Mar 23, 2022 2.220 2.240 2.134 2.160 1,175,575 -0.08(-3.57%)
Mar 22, 2022 2.120 2.250 2.070 2.240 2,482,596 +0.10(+4.67%)
Mar 21, 2022 1.890 2.370 1.870 2.140 4,501,822 +0.22(+11.46%)
Mar 18, 2022 1.860 1.970 1.850 1.920 3,899,038 +0.04(+2.13%)
Mar 17, 2022 1.680 1.890 1.630 1.880 2,391,840 +0.20(+11.90%)
Mar 16, 2022 1.610 1.680 1.530 1.680 1,654,393 +0.11(+7.01%)
Mar 15, 2022 1.500 1.650 1.450 1.570 1,813,932 +0.09(+6.08%)
Mar 14, 2022 1.570 1.645 1.445 1.480 1,846,389 -0.04(-2.63%)
Mar 11, 2022 1.750 1.850 1.500 1.520 4,181,071 -0.41(-21.24%)
Mar 10, 2022 1.360 2.050 1.360 1.930 8,397,717 +0.53(+37.86%)
Mar 09, 2022 1.370 1.450 1.370 1.400 800,146 +0.06(+4.48%)
Mar 08, 2022 1.480 1.480 1.330 1.340 1,907,129 -0.11(-7.59%)
Mar 07, 2022 1.450 1.490 1.410 1.450 635,973 +0.04(+2.84%)
Mar 04, 2022 1.460 1.490 1.390 1.410 697,974 -0.06(-4.08%)
Mar 03, 2022 1.590 1.590 1.460 1.470 856,925 -0.11(-6.96%)
Mar 02, 2022 1.620 1.650 1.530 1.580 555,480 +0.00(+0.00%)
Mar 01, 2022 1.620 1.660 1.550 1.580 972,488 -0.01(-0.63%)
Feb 28, 2022 1.430 1.620 1.430 1.590 2,891,829 +0.15(+10.42%)
Feb 25, 2022 1.500 1.470 1.405 1.440 1,094,654 +0.00(+0.00%)
Feb 24, 2022 1.340 1.460 1.320 1.440 1,161,626 +0.06(+4.35%)
Feb 23, 2022 1.470 1.470 1.370 1.380 809,712 -0.05(-3.50%)
Feb 22, 2022 1.490 1.520 1.420 1.430 908,268 -0.06(-4.03%)
Feb 18, 2022 1.490 0 -0.03(-1.97%)
Feb 17, 2022 1.590 1.600 1.520 1.520 630,039 -0.06(-3.80%)
Feb 16, 2022 1.620 1.620 1.570 1.580 1,130,789 -0.07(-4.24%)
Feb 15, 2022 1.660 1.660 1.620 1.650 510,153 +0.05(+3.12%)
Feb 14, 2022 1.640 1.650 1.580 1.600 430,108 -0.01(-0.62%)
Feb 11, 2022 1.650 1.690 1.590 1.610 505,519 -0.03(-1.83%)
Feb 10, 2022 1.680 1.755 1.640 1.640 581,109 -0.07(-4.09%)
Feb 09, 2022 1.720 1.740 1.710 1.710 455,750 +0.01(+0.59%)
Feb 08, 2022 1.750 1.750 1.680 1.700 594,204 -0.03(-1.73%)
Feb 07, 2022 1.610 1.750 1.610 1.730 956,401 +0.12(+7.45%)
Feb 04, 2022 1.570 1.635 1.530 1.610 2,627,570 +0.05(+3.21%)
Feb 03, 2022 1.600 1.550 1.560 1,122,622 -0.06(-3.70%)
Feb 02, 2022 1.770 1.770 1.620 1.620 3,022,092 -0.14(-7.95%)
Feb 01, 2022 1.760 1.860 1.730 1.760 891,613 +0.16(+10.00%)
Jan 28, 2022 1.550 1.610 1.510 1.600 536,167 +0.04(+2.56%)
Jan 27, 2022 1.705 1.705 1.540 1.560 535,385 -0.12(-7.14%)
Jan 26, 2022 1.810 1.820 1.650 1.680 1,280,510 -0.04(-2.33%)
Jan 25, 2022 1.670 1.780 1.663 1.720 714,276 +0.02(+1.18%)
Jan 24, 2022 1.620 1.710 1.510 1.700 1,267,901 +0.04(+2.41%)
Jan 21, 2022 1.740 1.760 1.650 1.660 1,394,306 -0.09(-5.14%)
Jan 20, 2022 1.800 1.845 1.750 1.750 1,087,957 -0.03(-1.69%)
Jan 19, 2022 1.810 1.850 1.780 1.780 869,163 -0.02(-1.11%)
Jan 18, 2022 1.820 1.850 1.790 1.800 1,033,729 -0.04(-2.17%)
Jan 14, 2022 1.840 0 -0.02(-1.08%)
Jan 13, 2022 1.900 1.915 1.821 1.860 1,463,379 -0.03(-1.59%)
Jan 12, 2022 1.950 1.990 1.885 1.890 1,422,399 -0.05(-2.58%)
Jan 11, 2022 1.900 2.065 1.895 1.940 3,672,931 +0.03(+1.57%)
Jan 10, 2022 2.020 2.020 1.900 1.910 1,853,473 -0.12(-5.91%)
Jan 07, 2022 2.030 2.105 2.020 2.030 657,236 -0.02(-0.98%)
Jan 06, 2022 2.060 2.120 2.010 2.050 834,496 -0.01(-0.49%)
Jan 05, 2022 2.180 2.200 2.051 2.060 1,228,224 -0.11(-5.07%)
Jan 04, 2022 2.280 2.300 2.155 2.170 741,890 -0.09(-3.98%)
Jan 03, 2022 2.110 2.290 2.102 2.260 812,678 +0.16(+7.62%)
Dec 31, 2021 2.180 2.260 2.080 2.100 1,365,599 -0.11(-4.98%)
Dec 30, 2021 2.120 2.260 2.080 2.210 1,600,305 +0.10(+4.74%)
Dec 29, 2021 2.120 2.140 2.070 2.110 1,260,805 +0.00(+0.00%)
Dec 28, 2021 2.100 2.200 2.090 2.110 1,383,899 -0.02(-0.94%)
Dec 27, 2021 2.230 2.240 2.110 2.130 1,160,774 -0.11(-4.91%)
Dec 23, 2021 2.220 2.270 2.203 2.240 1,046,482 -0.02(-0.88%)
Dec 22, 2021 2.270 2.320 2.215 2.260 552,049 -0.04(-1.74%)
Dec 21, 2021 2.330 2.360 2.270 2.300 686,776 +0.01(+0.44%)
Dec 20, 2021 2.330 2.330 2.220 2.290 697,136 -0.10(-4.18%)
Dec 17, 2021 2.210 2.430 2.180 2.390 995,851 +0.14(+6.22%)
Dec 16, 2021 2.380 2.380 2.225 2.250 714,100 -0.11(-4.66%)
Dec 15, 2021 2.290 2.380 2.150 2.360 923,017 +0.09(+3.96%)
Dec 14, 2021 2.330 2.360 2.230 2.270 1,007,119 -0.10(-4.22%)
Dec 13, 2021 2.390 2.440 2.340 2.370 705,843 -0.03(-1.25%)
Dec 10, 2021 2.520 2.550 2.380 2.400 746,520 -0.09(-3.61%)
Dec 09, 2021 2.660 2.660 2.480 2.490 760,165 -0.18(-6.74%)
Dec 08, 2021 2.640 2.750 2.530 2.670 890,271 +0.07(+2.69%)
Dec 07, 2021 2.490 2.650 2.480 2.600 1,166,713 +0.17(+7.00%)
Dec 06, 2021 2.360 2.490 2.250 2.430 1,551,683 +0.07(+2.97%)
Dec 03, 2021 2.580 2.580 2.350 2.360 1,164,391 -0.21(-8.17%)
Dec 02, 2021 2.450 2.570 2.420 2.570 1,093,051 +0.12(+4.90%)
Dec 01, 2021 2.720 2.730 2.440 2.450 1,150,667 -0.17(-6.49%)
Nov 30, 2021 2.630 2.671 2.510 2.620 1,217,906 +0.00(+0.00%)
Nov 29, 2021 2.650 2.775 2.540 2.620 1,436,920 +0.04(+1.55%)
Nov 26, 2021 2.640 2.720 2.520 2.580 1,198,184 -0.21(-7.53%)
Nov 24, 2021 2.680 2.800 2.592 2.790 1,762,713 +0.11(+4.10%)
Nov 23, 2021 2.710 2.720 2.530 2.680 2,900,506 -0.04(-1.47%)
Nov 22, 2021 2.490 2.840 2.370 2.720 5,151,456 +0.25(+10.12%)
Nov 19, 2021 2.330 2.600 2.320 2.470 15,280,192 -0.65(-20.83%)
Nov 18, 2021 3.270 3.150 3.050 3.120 3,666,793 -0.18(-5.45%)
Nov 17, 2021 3.550 3.595 3.305 3.300 1,937,330 -0.30(-8.33%)
Nov 16, 2021 3.640 3.640 3.520 3.600 683,265 -0.05(-1.37%)
Nov 15, 2021 3.790 3.790 3.630 3.650 898,584 -0.10(-2.67%)
Nov 12, 2021 3.740 3.800 3.680 3.750 564,843 +0.02(+0.54%)
Nov 11, 2021 3.790 3.815 3.700 3.730 663,812 -0.03(-0.80%)
Nov 10, 2021 3.840 3.760 776,780 -0.12(-3.09%)
Nov 09, 2021 3.890 3.998 3.790 3.880 1,103,048 +0.02(+0.52%)
Nov 08, 2021 3.730 3.870 3.650 3.860 1,245,644 +0.13(+3.49%)
Nov 05, 2021 4.060 4.060 3.675 3.730 2,282,887 -0.34(-8.35%)
Nov 04, 2021 4.320 4.432 4.020 4.070 953,903 -0.27(-6.22%)
Nov 03, 2021 4.300 4.500 4.260 4.340 720,442 +0.06(+1.40%)
Nov 02, 2021 4.260 4.330 4.125 4.280 810,056 -0.08(-1.83%)
Nov 01, 2021 4.020 4.380 4.090 4.360 1,484,099 +0.37(+9.27%)
Oct 29, 2021 3.950 4.021 3.920 3.990 505,073 +0.00(+0.00%)
Oct 28, 2021 3.910 4.010 3.860 3.990 457,335 +0.11(+2.84%)
Oct 27, 2021 3.990 4.040 3.850 3.880 576,509 -0.15(-3.72%)
Oct 26, 2021 4.040 4.030 462,128 -0.01(-0.25%)
Oct 25, 2021 3.930 4.080 3.930 4.040 456,399 +0.11(+2.80%)
Oct 22, 2021 4.000 4.000 3.850 3.930 564,185 -0.10(-2.48%)
Oct 21, 2021 4.060 4.150 4.020 4.030 511,883 -0.03(-0.74%)
Oct 20, 2021 4.170 4.170 4.000 4.060 536,987 -0.08(-1.93%)
Oct 19, 2021 3.950 4.140 3.950 4.140 706,610 +0.22(+5.61%)
Oct 18, 2021 3.910 3.970 3.890 3.920 406,296 +0.01(+0.26%)
Oct 15, 2021 4.060 4.060 3.910 3.910 459,275 -0.12(-2.98%)
Oct 14, 2021 4.130 4.182 3.980 4.030 534,802 -0.05(-1.23%)
Oct 13, 2021 3.930 4.200 3.930 4.080 723,460 +0.16(+4.08%)
Oct 12, 2021 3.800 3.940 3.750 3.920 602,247 +0.10(+2.62%)
Oct 11, 2021 3.880 3.960 3.772 3.820 746,392 -0.09(-2.30%)
Oct 08, 2021 3.820 3.920 3.795 3.910 627,942 +0.13(+3.44%)
Oct 07, 2021 3.800 3.880 3.770 3.780 588,718 +0.01(+0.27%)
Oct 06, 2021 3.800 3.880 3.730 3.770 649,624 -0.07(-1.82%)
Oct 05, 2021 3.820 3.941 3.770 3.840 492,437 +0.03(+0.79%)
Oct 04, 2021 3.910 3.940 3.780 3.810 769,781 -0.13(-3.30%)
Oct 01, 2021 4.080 4.080 3.910 3.940 690,015 -0.13(-3.19%)
Sep 30, 2021 3.960 4.100 3.920 4.070 632,575 +0.17(+4.36%)
Sep 29, 2021 4.120 4.120 3.880 3.900 821,793 -0.18(-4.41%)
Sep 28, 2021 4.150 4.250 4.064 4.080 591,917 -0.11(-2.63%)
Sep 27, 2021 4.130 4.280 4.080 4.190 551,107 +0.08(+1.95%)
Sep 24, 2021 4.260 4.260 4.090 4.110 485,428 -0.19(-4.42%)
Sep 23, 2021 4.190 4.310 4.105 4.300 633,679 +0.16(+3.86%)
Sep 22, 2021 4.080 4.260 4.010 4.140 558,648 +0.09(+2.22%)
Sep 21, 2021 4.080 4.150 4.020 4.050 512,727 +0.03(+0.75%)
Sep 20, 2021 4.270 4.340 3.980 4.020 1,043,552 -0.39(-8.84%)
Sep 17, 2021 4.180 4.460 4.090 4.410 1,439,733 +0.23(+5.50%)
Sep 16, 2021 4.190 4.190 4.100 4.180 396,552 -0.01(-0.24%)
Sep 15, 2021 4.190 4.280 4.120 4.190 435,982 +0.01(+0.24%)
Sep 14, 2021 4.350 4.380 4.160 4.180 573,272 -0.14(-3.24%)
Sep 13, 2021 4.380 4.460 4.270 4.320 502,594 -0.04(-0.92%)
Sep 10, 2021 4.470 4.470 4.349 4.360 377,690 -0.04(-0.91%)
Sep 09, 2021 4.380 4.498 4.340 4.400 634,562 -0.01(-0.23%)
Sep 08, 2021 4.450 4.505 4.320 4.410 597,353 -0.08(-1.78%)
Sep 07, 2021 4.570 4.621 4.420 4.490 582,097 -0.09(-1.97%)
Sep 03, 2021 4.710 4.719 4.510 4.580 660,725 -0.12(-2.55%)
Sep 02, 2021 4.630 4.740 4.615 4.700 537,247 +0.07(+1.51%)
Sep 01, 2021 4.550 4.655 4.510 4.630 703,587 +0.00(+0.00%)
Aug 31, 2021 4.530 4.710 4.530 4.630 568,636 +0.09(+1.98%)
Aug 30, 2021 4.640 4.710 4.525 4.540 525,953 -0.10(-2.16%)
Aug 27, 2021 4.500 4.690 4.460 4.640 630,098 +0.17(+3.80%)
Aug 26, 2021 4.580 4.720 4.450 4.470 626,366 -0.11(-2.39%)
Aug 25, 2021 4.540 4.690 4.508 4.580 442,983 +0.04(+0.87%)
Aug 24, 2021 4.570 4.600 4.440 4.540 401,902 +0.00(+0.00%)
Aug 23, 2021 4.340 4.550 4.290 4.540 761,323 +0.22(+5.09%)
Aug 20, 2021 4.130 4.405 4.121 4.320 566,239 +0.14(+3.35%)
Aug 19, 2021 4.310 4.359 4.150 4.180 783,350 -0.19(-4.35%)
Aug 18, 2021 4.400 4.520 4.250 4.370 767,263 -0.02(-0.46%)
Aug 17, 2021 4.560 4.560 4.310 4.390 1,364,474 -0.14(-3.09%)
Aug 16, 2021 4.710 4.710 4.530 4.530 654,447 -0.21(-4.43%)
Aug 13, 2021 4.930 4.940 4.710 4.740 599,357 -0.20(-4.05%)
Aug 12, 2021 4.990 4.990 4.800 4.940 776,743 -0.02(-0.40%)
Aug 11, 2021 4.840 4.980 4.765 4.960 584,544 +0.12(+2.48%)
Aug 10, 2021 4.900 5.010 4.810 4.840 705,932 -0.06(-1.22%)
Aug 09, 2021 4.890 4.980 4.620 4.900 995,436 -0.06(-1.21%)
Aug 06, 2021 4.830 5.035 4.819 4.960 581,208 +0.06(+1.22%)
Aug 05, 2021 4.540 4.945 4.530 4.900 840,136 +0.33(+7.22%)
Aug 04, 2021 4.730 4.766 4.520 4.570 1,003,508 -0.17(-3.59%)
Aug 03, 2021 4.900 4.930 4.620 4.740 1,141,750 -0.13(-2.67%)
Aug 02, 2021 4.990 5.000 4.860 4.870 465,880 -0.08(-1.62%)
Jul 30, 2021 4.950 5.070 4.850 4.950 540,105 -0.06(-1.20%)
Jul 29, 2021 5.110 5.305 4.990 5.010 911,875 -0.10(-1.96%)
Jul 28, 2021 4.930 5.170 4.901 5.110 820,138 +0.19(+3.86%)
Jul 27, 2021 4.790 4.990 4.620 4.920 1,142,317 +0.09(+1.86%)
Jul 26, 2021 4.870 5.020 4.790 4.830 666,166 -0.06(-1.23%)
Jul 23, 2021 4.950 4.960 4.810 4.890 646,660 -0.07(-1.41%)
Jul 22, 2021 5.170 5.220 4.950 4.960 549,909 -0.28(-5.34%)
Jul 21, 2021 5.080 5.260 5.030 5.240 418,356 +0.21(+4.17%)
Jul 20, 2021 4.900 5.130 4.815 5.030 740,788 +0.11(+2.24%)
Jul 19, 2021 4.920 4.990 4.690 4.920 1,157,400 -0.10(-1.99%)
Jul 16, 2021 5.160 5.160 4.920 5.020 831,146 -0.14(-2.71%)
Jul 15, 2021 5.000 5.170 4.960 5.160 723,173 +0.18(+3.61%)
Jul 14, 2021 5.250 5.250 4.960 4.980 979,713 -0.25(-4.78%)
Jul 13, 2021 5.250 5.320 5.180 5.230 542,860 -0.06(-1.13%)
Jul 12, 2021 5.340 5.370 5.190 5.290 542,574 -0.08(-1.49%)
Jul 09, 2021 5.210 5.410 5.150 5.370 504,879 +0.21(+4.07%)
Jul 08, 2021 5.060 5.220 4.950 5.160 894,735 -0.12(-2.27%)
Jul 07, 2021 5.420 5.420 5.090 5.280 1,010,722 -0.14(-2.58%)
Jul 06, 2021 5.540 5.550 5.320 5.420 834,288 -0.06(-1.09%)
Jul 02, 2021 5.680 5.700 5.400 5.480 801,801 -0.19(-3.35%)
Jul 01, 2021 5.560 5.710 5.450 5.670 1,494,743 +0.31(+5.78%)
Jun 30, 2021 5.700 5.700 5.310 5.360 1,951,276 -0.31(-5.47%)
Jun 29, 2021 6.110 6.130 5.660 5.670 2,051,309 -0.49(-7.95%)
Jun 28, 2021 5.980 6.190 5.960 6.160 1,373,555 +0.25(+4.23%)
Jun 25, 2021 6.100 6.228 5.830 5.910 7,549,991 -0.13(-2.15%)
Jun 24, 2021 5.850 6.140 5.850 6.040 1,147,062 +0.24(+4.14%)
Jun 23, 2021 5.680 5.930 5.680 5.800 838,937 +0.10(+1.75%)
Jun 22, 2021 5.780 5.850 5.600 5.700 880,554 -0.06(-1.04%)
Jun 21, 2021 5.830 5.920 5.700 5.760 778,019 -0.08(-1.37%)
Jun 18, 2021 5.910 5.950 5.710 5.840 935,509 -0.12(-2.01%)
Jun 17, 2021 5.760 6.110 5.720 5.960 869,410 +0.15(+2.58%)
Jun 16, 2021 5.850 5.920 5.622 5.810 1,105,165 +0.02(+0.35%)
Jun 15, 2021 6.260 6.260 5.760 5.790 1,439,187 -0.45(-7.21%)
Jun 14, 2021 6.210 6.370 6.120 6.240 1,115,418 +0.14(+2.30%)
Jun 11, 2021 6.210 6.340 6.030 6.100 814,697 -0.10(-1.61%)
Jun 10, 2021 6.150 6.290 5.980 6.200 1,147,365 +0.10(+1.64%)
Jun 09, 2021 6.280 6.530 6.050 6.100 1,391,059 -0.09(-1.45%)
Jun 08, 2021 6.230 6.250 5.930 6.190 1,388,382 +0.15(+2.48%)
Jun 07, 2021 5.670 6.150 5.670 6.040 1,872,205 +0.38(+6.71%)
Jun 04, 2021 5.560 5.745 5.540 5.660 886,405 +0.11(+1.98%)
Jun 03, 2021 5.770 5.830 5.480 5.550 1,143,039 -0.26(-4.48%)
Jun 02, 2021 6.000 6.030 5.560 5.810 1,715,303 -0.09(-1.53%)
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.