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

Altimmune Inc (NQ: ALT )

6.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2023 12.93 13.76 12.85 13.64 1,297,826 +0.76(+5.90%)
Jan 30, 2023 12.90 13.07 12.30 12.88 2,780,024 -0.35(-2.65%)
Jan 27, 2023 13.82 14.29 13.10 13.23 1,722,369 -0.68(-4.89%)
Jan 26, 2023 14.26 14.34 13.78 13.91 892,855 -0.12(-0.86%)
Jan 25, 2023 13.95 14.13 13.33 14.03 2,731,229 -0.13(-0.92%)
Jan 24, 2023 14.58 15.06 14.04 14.16 1,227,977 -0.41(-2.81%)
Jan 23, 2023 14.65 14.82 14.07 14.57 1,629,389 +0.22(+1.53%)
Jan 20, 2023 14.96 15.07 14.28 14.35 1,554,348 -0.61(-4.08%)
Jan 19, 2023 14.92 15.06 14.41 14.96 812,726 -0.02(-0.13%)
Jan 18, 2023 15.26 15.95 14.74 14.98 1,122,070 +0.02(+0.13%)
Jan 17, 2023 16.29 16.35 14.84 14.96 1,483,402 -1.33(-8.16%)
Jan 13, 2023 16.56 17.17 15.63 16.29 1,466,112 -0.54(-3.21%)
Jan 12, 2023 15.57 16.84 15.12 16.83 1,296,508 +1.26(+8.09%)
Jan 11, 2023 15.30 15.70 14.63 15.57 1,154,162 +0.27(+1.76%)
Jan 10, 2023 13.96 15.37 13.94 15.30 1,370,888 +1.33(+9.52%)
Jan 09, 2023 14.42 14.73 13.89 13.97 981,742 -0.32(-2.24%)
Jan 06, 2023 14.38 14.59 14.06 14.29 742,787 -0.05(-0.35%)
Jan 05, 2023 14.71 14.81 14.05 14.34 1,027,911 -0.47(-3.17%)
Jan 04, 2023 15.65 15.81 14.66 14.81 1,078,966 -0.82(-5.25%)
Jan 03, 2023 16.55 16.75 15.07 15.63 1,036,906 -0.82(-4.98%)
Dec 30, 2022 16.06 16.72 15.50 16.45 1,747,529 +0.39(+2.43%)
Dec 29, 2022 14.81 16.16 14.52 16.06 1,898,778 +1.32(+8.96%)
Dec 28, 2022 14.82 15.23 14.19 14.74 1,383,508 -0.08(-0.54%)
Dec 27, 2022 15.28 15.58 14.57 14.82 1,263,070 -0.51(-3.33%)
Dec 23, 2022 15.66 15.77 14.56 15.33 2,004,121 -0.33(-2.11%)
Dec 22, 2022 14.43 15.66 13.94 15.66 3,708,778 +0.97(+6.60%)
Dec 21, 2022 11.96 14.72 11.29 14.69 4,694,135 +2.79(+23.45%)
Dec 20, 2022 9.830 11.91 9.820 11.90 3,591,350 +1.64(+15.98%)
Dec 19, 2022 11.56 11.75 9.150 10.26 2,855,359 -1.22(-10.63%)
Dec 16, 2022 10.30 11.55 10.22 11.48 5,109,521 +1.01(+9.65%)
Dec 15, 2022 10.68 10.83 10.29 10.47 1,101,373 -0.31(-2.88%)
Dec 14, 2022 10.74 11.16 10.52 10.78 887,787 -0.02(-0.19%)
Dec 13, 2022 10.77 10.92 10.09 10.80 1,257,481 +0.23(+2.18%)
Dec 12, 2022 10.23 10.75 10.21 10.57 861,822 +0.47(+4.65%)
Dec 09, 2022 10.33 10.60 10.10 10.10 688,496 -0.25(-2.42%)
Dec 08, 2022 10.35 10.73 10.05 10.35 921,036 +0.12(+1.17%)
Dec 07, 2022 10.27 10.44 10.09 10.23 572,188 -0.07(-0.68%)
Dec 06, 2022 10.90 11.15 9.970 10.30 1,078,621 -0.76(-6.87%)
Dec 05, 2022 11.39 11.70 10.98 11.06 1,345,536 -0.22(-1.95%)
Dec 02, 2022 10.65 11.33 10.53 11.28 1,061,532 +0.49(+4.54%)
Dec 01, 2022 10.80 10.86 10.23 10.79 1,605,602 +0.84(+8.44%)
Nov 30, 2022 9.560 10.09 9.370 9.950 1,967,161 +0.49(+5.18%)
Nov 29, 2022 9.090 9.505 8.980 9.460 817,479 +0.41(+4.53%)
Nov 28, 2022 9.100 9.470 8.952 9.050 591,445 -0.04(-0.44%)
Nov 25, 2022 9.200 9.287 8.870 9.090 337,905 -0.17(-1.84%)
Nov 23, 2022 9.310 9.900 9.080 9.260 667,172 -0.05(-0.54%)
Nov 22, 2022 8.740 9.330 8.290 9.310 801,493 +0.57(+6.52%)
Nov 21, 2022 8.810 8.950 8.440 8.740 500,374 -0.10(-1.13%)
Nov 18, 2022 8.980 9.240 8.605 8.840 808,359 +0.05(+0.57%)
Nov 17, 2022 9.420 9.420 8.710 8.790 1,356,586 -0.75(-7.86%)
Nov 16, 2022 10.80 10.84 9.470 9.540 1,184,067 -1.38(-12.64%)
Nov 15, 2022 10.98 11.10 10.15 10.92 974,517 +0.33(+3.12%)
Nov 14, 2022 10.65 11.13 10.47 10.59 903,659 -0.10(-0.94%)
Nov 11, 2022 10.35 11.38 10.05 10.69 1,274,301 +0.11(+1.04%)
Nov 10, 2022 10.00 10.78 9.900 10.58 1,842,869 +0.89(+9.18%)
Nov 09, 2022 10.18 10.37 9.520 9.690 2,325,152 -0.70(-6.74%)
Nov 08, 2022 11.62 11.62 9.940 10.39 2,440,583 -1.26(-10.82%)
Nov 07, 2022 11.99 12.12 11.59 11.65 656,675 -0.19(-1.60%)
Nov 04, 2022 12.21 12.38 11.51 11.84 879,178 -0.23(-1.91%)
Nov 03, 2022 11.72 12.21 11.61 12.07 1,009,607 +0.23(+1.94%)
Nov 02, 2022 12.55 12.65 11.77 11.84 785,864 -0.67(-5.36%)
Nov 01, 2022 12.84 13.29 12.44 12.51 1,062,298 -0.03(-0.24%)
Oct 31, 2022 12.58 12.99 12.23 12.54 975,586 -0.23(-1.80%)
Oct 28, 2022 12.38 12.79 11.99 12.77 1,016,293 +0.38(+3.07%)
Oct 27, 2022 12.36 12.75 11.97 12.39 1,449,132 +0.11(+0.90%)
Oct 26, 2022 11.25 12.69 11.24 12.28 1,577,561 +0.95(+8.38%)
Oct 25, 2022 10.89 11.63 10.81 11.33 1,251,688 +0.50(+4.62%)
Oct 24, 2022 10.78 10.96 10.34 10.83 797,753 +0.10(+0.93%)
Oct 21, 2022 10.30 10.83 10.18 10.73 804,285 +0.44(+4.28%)
Oct 20, 2022 10.02 10.42 9.985 10.29 837,991 +0.35(+3.52%)
Oct 19, 2022 10.61 10.84 9.790 9.940 1,214,122 -0.71(-6.67%)
Oct 18, 2022 10.85 11.02 10.51 10.65 663,551 -0.05(-0.47%)
Oct 17, 2022 10.73 10.74 10.28 10.70 1,015,414 +0.30(+2.88%)
Oct 14, 2022 10.45 10.76 10.18 10.40 1,013,893 +0.04(+0.39%)
Oct 13, 2022 9.780 10.60 9.450 10.36 954,382 +0.38(+3.81%)
Oct 12, 2022 9.950 10.01 9.530 9.980 1,411,876 -0.02(-0.20%)
Oct 11, 2022 9.960 10.72 9.690 10.00 1,572,608 +0.02(+0.20%)
Oct 10, 2022 10.35 10.41 9.940 9.980 1,434,847 -0.48(-4.59%)
Oct 07, 2022 11.11 11.26 10.46 10.46 1,442,307 -0.82(-7.27%)
Oct 06, 2022 12.05 12.08 11.12 11.28 1,709,939 -0.72(-6.00%)
Oct 05, 2022 12.70 12.97 11.76 12.00 1,380,090 -1.00(-7.69%)
Oct 04, 2022 13.00 13.18 12.73 13.00 1,265,598 +0.17(+1.33%)
Oct 03, 2022 12.77 13.05 12.60 12.83 1,334,613 +0.06(+0.47%)
Sep 30, 2022 12.64 13.40 12.58 12.77 1,268,281 +0.15(+1.19%)
Sep 29, 2022 13.78 13.79 12.25 12.62 1,485,891 -1.23(-8.88%)
Sep 28, 2022 12.24 14.16 12.20 13.85 2,223,724 +1.62(+13.25%)
Sep 27, 2022 11.94 12.40 11.93 12.23 1,591,325 +0.50(+4.26%)
Sep 26, 2022 12.33 12.76 11.70 11.73 1,122,815 -0.64(-5.17%)
Sep 23, 2022 12.95 12.97 11.70 12.37 2,701,573 -0.98(-7.34%)
Sep 22, 2022 12.63 13.50 12.35 13.35 3,083,954 +0.66(+5.20%)
Sep 21, 2022 12.58 13.55 12.25 12.69 2,617,170 +0.09(+0.71%)
Sep 20, 2022 12.98 13.36 12.55 12.60 1,995,491 -0.22(-1.72%)
Sep 19, 2022 13.67 13.67 12.54 12.82 3,355,408 -0.85(-6.22%)
Sep 16, 2022 14.22 14.22 12.90 13.67 9,422,746 -0.72(-5.00%)
Sep 15, 2022 14.75 16.13 14.00 14.39 5,999,963 -0.48(-3.23%)
Sep 14, 2022 11.93 16.60 11.16 14.87 46,837,956 -5.51(-27.04%)
Sep 13, 2022 19.85 21.62 18.83 20.38 2,155,635 -0.08(-0.39%)
Sep 12, 2022 19.98 21.14 19.82 20.46 1,775,300 +0.48(+2.40%)
Sep 09, 2022 19.33 20.94 19.11 19.98 1,221,279 +0.65(+3.36%)
Sep 08, 2022 20.29 20.91 19.25 19.33 1,249,803 -0.91(-4.50%)
Sep 07, 2022 21.12 22.32 18.62 20.24 2,312,950 -0.88(-4.17%)
Sep 06, 2022 22.05 22.32 20.16 21.12 1,739,652 -1.29(-5.76%)
Sep 02, 2022 22.00 23.49 21.90 22.41 1,806,747 +0.58(+2.66%)
Sep 01, 2022 22.00 22.34 20.90 21.83 1,250,442 -0.25(-1.13%)
Aug 31, 2022 19.20 22.32 18.93 22.08 3,592,181 +3.14(+16.58%)
Aug 30, 2022 19.47 19.70 18.46 18.94 979,408 -0.46(-2.37%)
Aug 29, 2022 18.01 19.71 17.97 19.40 1,117,654 +0.95(+5.15%)
Aug 26, 2022 18.79 18.79 18.06 18.45 687,650 -0.34(-1.81%)
Aug 25, 2022 19.43 19.46 17.84 18.79 940,848 -0.50(-2.59%)
Aug 24, 2022 18.50 19.62 18.21 19.29 1,271,236 +0.86(+4.67%)
Aug 23, 2022 17.58 18.60 17.16 18.43 1,267,415 +0.73(+4.12%)
Aug 22, 2022 16.75 18.10 16.70 17.70 1,209,597 +0.54(+3.15%)
Aug 19, 2022 17.72 17.81 16.67 17.16 1,112,812 -0.94(-5.19%)
Aug 18, 2022 17.09 18.16 16.33 18.10 997,037 +0.91(+5.29%)
Aug 17, 2022 17.87 19.00 16.85 17.19 1,261,685 -0.47(-2.66%)
Aug 16, 2022 17.60 19.04 16.94 17.66 1,672,181 +0.12(+0.68%)
Aug 15, 2022 17.10 18.00 16.92 17.54 1,362,381 +0.18(+1.04%)
Aug 12, 2022 13.80 18.55 13.79 17.36 8,829,655 +3.59(+26.07%)
Aug 11, 2022 12.75 13.79 12.46 13.77 1,288,976 +0.91(+7.08%)
Aug 10, 2022 12.42 13.29 12.19 12.86 839,704 +0.53(+4.30%)
Aug 09, 2022 12.54 13.06 12.18 12.33 911,739 -0.21(-1.67%)
Aug 08, 2022 12.60 13.90 12.40 12.54 1,700,102 +0.14(+1.13%)
Aug 05, 2022 11.30 12.54 11.20 12.40 1,009,706 +0.70(+5.98%)
Aug 04, 2022 12.01 12.27 11.62 11.70 1,205,063 +0.19(+1.65%)
Aug 03, 2022 12.64 13.15 10.15 11.51 4,812,822 -0.86(-6.95%)
Aug 02, 2022 11.98 12.50 11.82 12.37 434,279 +0.27(+2.23%)
Aug 01, 2022 12.01 13.03 11.79 12.10 1,969,174 +0.09(+0.75%)
Jul 29, 2022 11.93 12.07 11.72 12.01 533,630 +0.08(+0.67%)
Jul 28, 2022 12.20 12.20 11.67 11.93 503,718 -0.26(-2.13%)
Jul 27, 2022 12.38 12.41 11.79 12.19 675,758 -0.04(-0.33%)
Jul 26, 2022 11.90 12.67 11.90 12.23 496,724 -0.06(-0.49%)
Jul 25, 2022 13.15 13.23 11.81 12.29 1,186,364 -0.79(-6.04%)
Jul 22, 2022 13.00 13.44 12.73 13.08 905,934 -0.04(-0.30%)
Jul 21, 2022 12.60 13.18 12.26 13.12 1,008,184 +0.66(+5.30%)
Jul 20, 2022 11.33 12.62 11.32 12.46 1,307,820 +1.21(+10.76%)
Jul 19, 2022 10.75 11.34 10.55 11.25 737,582 +0.58(+5.44%)
Jul 18, 2022 11.38 12.40 10.51 10.67 3,203,887 -0.66(-5.83%)
Jul 15, 2022 11.28 11.48 11.05 11.33 930,131 +0.03(+0.27%)
Jul 14, 2022 11.25 11.72 11.21 11.30 790,662 -0.12(-1.05%)
Jul 13, 2022 11.18 11.57 10.90 11.42 1,462,614 +0.07(+0.62%)
Jul 12, 2022 12.34 12.38 11.29 11.35 1,269,741 -1.00(-8.10%)
Jul 11, 2022 12.50 12.50 11.82 12.35 756,997 -0.32(-2.53%)
Jul 08, 2022 12.44 13.17 12.15 12.67 856,099 +0.00(+0.00%)
Jul 07, 2022 11.70 12.84 11.70 12.67 1,432,417 +0.93(+7.92%)
Jul 06, 2022 11.98 12.58 11.52 11.74 1,209,354 -0.46(-3.77%)
Jul 05, 2022 11.22 12.37 10.90 12.20 1,755,430 +0.94(+8.35%)
Jul 01, 2022 11.68 12.01 10.79 11.26 1,581,396 -0.44(-3.76%)
Jun 30, 2022 11.52 11.95 11.20 11.70 1,102,685 -0.07(-0.59%)
Jun 29, 2022 11.46 12.01 10.90 11.77 2,171,272 +0.13(+1.12%)
Jun 28, 2022 11.54 11.73 10.81 11.64 2,086,551 -0.11(-0.94%)
Jun 27, 2022 10.18 12.03 9.745 11.75 4,017,195 +1.46(+14.19%)
Jun 24, 2022 10.67 11.00 9.600 10.29 7,092,083 -0.31(-2.92%)
Jun 23, 2022 9.370 10.65 9.230 10.60 1,986,859 +1.16(+12.29%)
Jun 22, 2022 9.080 9.601 9.001 9.440 1,271,474 +0.12(+1.29%)
Jun 21, 2022 8.970 9.770 8.700 9.320 2,550,560 +0.30(+3.33%)
Jun 17, 2022 7.540 9.100 7.390 9.020 2,143,849 +1.68(+22.89%)
Jun 16, 2022 8.070 8.480 7.200 7.340 1,737,031 -0.98(-11.78%)
Jun 15, 2022 9.100 9.130 7.988 8.320 1,857,250 -0.80(-8.77%)
Jun 14, 2022 9.230 9.270 8.530 9.120 2,836,324 -0.11(-1.19%)
Jun 13, 2022 8.060 9.490 8.050 9.230 4,867,294 +0.68(+7.95%)
Jun 10, 2022 7.750 8.820 7.360 8.550 4,989,860 +0.64(+8.09%)
Jun 09, 2022 6.280 8.450 6.200 7.910 8,032,835 +1.54(+24.18%)
Jun 08, 2022 5.820 6.470 5.790 6.370 702,584 +0.53(+9.08%)
Jun 07, 2022 5.160 5.930 5.160 5.840 676,449 +0.59(+11.24%)
Jun 06, 2022 5.440 5.490 5.145 5.250 598,038 -0.19(-3.49%)
Jun 03, 2022 5.050 5.640 5.020 5.440 860,289 +0.41(+8.15%)
Jun 02, 2022 4.960 5.105 4.900 5.030 321,270 +0.11(+2.24%)
Jun 01, 2022 5.000 5.240 4.915 4.920 481,555 -0.14(-2.77%)
May 31, 2022 5.040 5.290 4.950 5.060 708,652 +0.03(+0.60%)
May 27, 2022 4.890 5.170 4.635 5.030 516,664 +0.17(+3.50%)
May 26, 2022 4.660 4.960 4.580 4.860 602,014 +0.24(+5.19%)
May 25, 2022 4.700 4.720 4.530 4.620 351,568 -0.10(-2.12%)
May 24, 2022 4.800 4.840 4.480 4.720 596,280 -0.13(-2.68%)
May 23, 2022 5.050 5.050 4.745 4.850 337,757 -0.17(-3.39%)
May 20, 2022 4.950 5.074 4.700 5.020 569,799 +0.20(+4.15%)
May 19, 2022 4.790 5.000 4.565 4.820 785,200 -0.02(-0.41%)
May 18, 2022 5.130 5.350 4.800 4.840 564,256 -0.45(-8.51%)
May 17, 2022 4.960 5.300 4.740 5.290 769,519 +0.48(+9.98%)
May 16, 2022 5.110 5.170 4.780 4.810 733,521 -0.35(-6.78%)
May 13, 2022 4.460 5.360 4.460 5.160 1,050,661 +0.88(+20.56%)
May 12, 2022 3.980 4.390 3.830 4.280 811,130 +0.34(+8.63%)
May 11, 2022 4.170 4.170 3.890 3.940 906,314 -0.33(-7.73%)
May 10, 2022 4.270 4.470 4.206 4.270 625,288 +0.12(+2.89%)
May 09, 2022 4.240 4.340 4.020 4.150 768,367 -0.18(-4.16%)
May 06, 2022 4.350 4.426 4.210 4.330 433,488 -0.05(-1.14%)
May 05, 2022 4.400 4.610 4.300 4.380 786,942 -0.29(-6.21%)
May 04, 2022 4.750 4.750 4.380 4.670 862,039 -0.08(-1.68%)
May 03, 2022 4.710 4.810 4.505 4.750 843,301 +0.03(+0.64%)
May 02, 2022 4.490 4.900 4.450 4.720 943,527 +0.20(+4.42%)
Apr 29, 2022 4.550 4.700 4.509 4.520 636,653 -0.07(-1.53%)
Apr 28, 2022 4.550 4.700 4.457 4.590 587,279 +0.07(+1.55%)
Apr 27, 2022 4.430 4.665 4.390 4.520 448,423 +0.08(+1.80%)
Apr 26, 2022 4.630 4.710 4.340 4.440 963,827 -0.25(-5.33%)
Apr 25, 2022 4.480 4.775 4.480 4.690 572,063 +0.15(+3.30%)
Apr 22, 2022 4.540 4.650 4.430 4.540 431,456 -0.01(-0.22%)
Apr 21, 2022 4.970 4.970 4.520 4.550 762,803 -0.35(-7.14%)
Apr 20, 2022 5.180 5.195 4.900 4.900 483,722 -0.26(-5.04%)
Apr 19, 2022 5.080 5.320 4.920 5.160 605,921 +0.08(+1.57%)
Apr 18, 2022 5.210 5.330 5.040 5.080 550,781 -0.15(-2.87%)
Apr 14, 2022 5.500 5.579 5.150 5.230 537,651 -0.27(-4.91%)
Apr 13, 2022 5.530 5.710 5.490 5.500 606,318 -0.01(-0.18%)
Apr 12, 2022 5.830 5.870 5.450 5.510 749,475 -0.23(-4.01%)
Apr 11, 2022 5.630 6.050 5.530 5.740 1,620,085 +0.06(+1.06%)
Apr 08, 2022 5.900 5.930 5.630 5.680 452,860 -0.23(-3.89%)
Apr 07, 2022 5.920 6.130 5.890 5.910 381,702 -0.05(-0.84%)
Apr 06, 2022 5.820 6.110 5.620 5.960 866,355 +0.11(+1.88%)
Apr 05, 2022 6.310 6.410 5.810 5.850 696,782 -0.48(-7.58%)
Apr 04, 2022 6.250 6.440 6.090 6.330 369,780 +0.11(+1.77%)
Apr 01, 2022 6.090 6.383 6.090 6.220 600,682 +0.13(+2.13%)
Mar 31, 2022 6.050 6.280 5.950 6.090 514,431 +0.04(+0.66%)
Mar 30, 2022 6.300 6.460 5.960 6.050 513,595 -0.28(-4.42%)
Mar 29, 2022 6.290 6.490 6.260 6.330 569,218 +0.12(+1.93%)
Mar 28, 2022 6.380 6.500 6.110 6.210 846,871 -0.18(-2.82%)
Mar 25, 2022 6.780 6.800 6.335 6.390 572,542 -0.39(-5.75%)
Mar 24, 2022 6.970 6.978 6.740 6.780 550,543 -0.09(-1.31%)
Mar 23, 2022 6.990 7.100 6.710 6.870 560,728 -0.12(-1.72%)
Mar 22, 2022 6.840 7.055 6.690 6.990 625,367 +0.15(+2.19%)
Mar 21, 2022 7.180 7.240 6.700 6.840 1,022,035 -0.37(-5.13%)
Mar 18, 2022 6.930 7.450 6.890 7.210 7,513,996 +0.16(+2.27%)
Mar 17, 2022 6.550 7.130 6.470 7.050 1,726,422 +0.48(+7.31%)
Mar 16, 2022 6.010 6.580 5.790 6.570 1,564,245 +0.67(+11.36%)
Mar 15, 2022 6.500 6.650 5.780 5.900 1,517,449 -0.53(-8.24%)
Mar 14, 2022 6.950 7.078 6.390 6.430 1,717,921 -0.53(-7.61%)
Mar 11, 2022 7.520 7.650 6.890 6.960 879,051 -0.52(-6.95%)
Mar 10, 2022 7.430 7.540 7.112 7.480 627,135 -0.02(-0.27%)
Mar 09, 2022 7.370 7.560 7.330 7.500 799,570 +0.32(+4.46%)
Mar 08, 2022 7.080 7.530 7.010 7.180 686,390 +0.09(+1.27%)
Mar 07, 2022 6.990 7.360 6.975 7.090 704,414 +0.16(+2.31%)
Mar 04, 2022 6.980 7.330 6.930 6.930 780,095 -0.11(-1.56%)
Mar 03, 2022 7.340 7.340 6.990 7.040 668,646 -0.29(-3.96%)
Mar 02, 2022 7.490 7.590 7.280 7.330 499,720 +0.04(+0.55%)
Mar 01, 2022 7.390 7.640 7.095 7.290 443,598 -0.12(-1.62%)
Feb 28, 2022 7.560 7.700 7.270 7.410 700,305 -0.20(-2.63%)
Feb 25, 2022 7.700 7.610 7.240 7.610 650,745 -0.04(-0.52%)
Feb 24, 2022 6.840 7.660 6.620 7.650 1,090,830 +0.66(+9.44%)
Feb 23, 2022 7.300 7.450 6.930 6.990 696,412 -0.23(-3.19%)
Feb 22, 2022 6.990 7.390 6.880 7.220 658,700 +0.16(+2.27%)
Feb 18, 2022 7.060 0 -0.44(-5.87%)
Feb 17, 2022 7.760 7.850 7.190 7.500 727,472 -0.42(-5.30%)
Feb 16, 2022 7.850 8.020 7.690 7.920 508,125 -0.02(-0.25%)
Feb 15, 2022 7.680 7.970 7.470 7.940 704,130 +0.45(+6.01%)
Feb 14, 2022 7.660 7.690 7.350 7.490 457,998 -0.19(-2.47%)
Feb 11, 2022 7.850 8.085 7.630 7.680 461,408 -0.10(-1.29%)
Feb 10, 2022 8.010 8.520 7.620 7.780 907,495 -0.46(-5.58%)
Feb 09, 2022 7.990 8.343 7.911 8.240 791,355 +0.37(+4.70%)
Feb 08, 2022 7.870 7.980 7.650 7.870 548,516 -0.05(-0.63%)
Feb 07, 2022 7.640 8.030 7.620 7.920 592,957 +0.26(+3.39%)
Feb 04, 2022 7.450 7.840 7.330 7.660 515,563 +0.19(+2.54%)
Feb 03, 2022 7.530 7.470 712,074 -0.06(-0.80%)
Feb 02, 2022 8.020 8.040 7.460 7.530 759,615 -0.45(-5.64%)
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.