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

Tg Therapeuticscmn (NQ: TGTX )

16.48 -0.94 (-5.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2024 16.10 17.06 15.83 16.24 5,574,078 +0.07(+0.43%)
Jan 30, 2024 16.18 16.29 15.90 16.17 2,132,894 -0.08(-0.49%)
Jan 29, 2024 15.83 16.28 15.61 16.25 3,202,614 +0.45(+2.85%)
Jan 26, 2024 16.03 16.21 15.79 15.80 5,341,407 -0.18(-1.13%)
Jan 25, 2024 15.69 16.22 15.66 15.98 2,635,272 +0.31(+1.98%)
Jan 24, 2024 16.25 16.37 15.56 15.67 3,742,621 -0.14(-0.89%)
Jan 23, 2024 16.35 16.42 15.44 15.81 3,892,652 -0.41(-2.53%)
Jan 22, 2024 15.19 16.25 15.05 16.22 4,781,821 +1.15(+7.63%)
Jan 19, 2024 15.17 15.35 14.83 15.07 3,698,228 -0.07(-0.46%)
Jan 18, 2024 15.38 15.39 14.87 15.14 3,177,208 -0.16(-1.05%)
Jan 17, 2024 14.74 15.31 14.54 15.30 5,163,086 +0.14(+0.92%)
Jan 16, 2024 15.50 15.50 14.92 15.16 6,068,607 -0.61(-3.87%)
Jan 12, 2024 17.22 17.34 15.68 15.77 8,221,823 -1.45(-8.42%)
Jan 11, 2024 17.68 18.53 17.15 17.22 7,282,057 -0.55(-3.10%)
Jan 10, 2024 22.55 22.67 16.83 17.77 24,265,862 -3.24(-15.42%)
Jan 09, 2024 19.55 21.32 19.40 21.01 7,847,696 -0.29(-1.36%)
Jan 08, 2024 19.71 21.56 19.71 21.30 7,144,999 +1.65(+8.40%)
Jan 05, 2024 17.57 19.80 17.56 19.65 8,547,266 +1.63(+9.05%)
Jan 04, 2024 16.86 18.25 16.70 18.02 5,497,713 +1.11(+6.56%)
Jan 03, 2024 16.70 17.23 16.44 16.91 4,647,841 -0.13(-0.76%)
Jan 02, 2024 16.73 17.37 16.38 17.04 3,605,153 -0.04(-0.23%)
Dec 29, 2023 17.51 17.79 16.97 17.08 3,824,883 -0.54(-3.06%)
Dec 28, 2023 17.04 17.97 16.90 17.62 6,247,960 +0.57(+3.34%)
Dec 27, 2023 17.02 17.29 16.59 17.05 3,143,653 +0.06(+0.35%)
Dec 26, 2023 17.21 17.34 16.61 16.99 4,887,880 -0.01(-0.06%)
Dec 22, 2023 17.20 17.80 16.91 17.00 6,076,980 -0.15(-0.87%)
Dec 21, 2023 17.75 17.94 16.89 17.15 7,280,118 -0.06(-0.35%)
Dec 20, 2023 18.59 18.70 17.16 17.21 4,880,789 -1.60(-8.51%)
Dec 19, 2023 18.50 18.88 18.11 18.81 4,191,238 +0.62(+3.41%)
Dec 18, 2023 18.58 18.66 18.02 18.19 4,374,725 -0.29(-1.57%)
Dec 15, 2023 18.12 18.56 17.56 18.48 9,520,487 +0.48(+2.67%)
Dec 14, 2023 17.21 18.03 17.04 18.00 7,247,532 +1.31(+7.85%)
Dec 13, 2023 15.58 16.70 15.57 16.69 5,211,522 +0.95(+6.04%)
Dec 12, 2023 15.21 15.93 14.98 15.74 3,745,961 +0.53(+3.48%)
Dec 11, 2023 15.59 15.62 14.93 15.21 4,486,078 -0.51(-3.24%)
Dec 08, 2023 16.20 16.70 15.64 15.72 4,324,270 -0.31(-1.93%)
Dec 07, 2023 16.56 16.99 15.98 16.03 5,433,859 -0.42(-2.55%)
Dec 06, 2023 14.93 16.70 14.81 16.45 8,752,643 +2.13(+14.87%)
Dec 05, 2023 14.26 14.79 14.07 14.32 3,635,788 -0.10(-0.69%)
Dec 04, 2023 13.75 14.43 13.46 14.42 4,804,874 +0.59(+4.27%)
Dec 01, 2023 12.76 13.84 12.37 13.83 5,590,690 +1.02(+7.96%)
Nov 30, 2023 12.67 13.83 12.66 12.81 6,732,096 +0.32(+2.56%)
Nov 29, 2023 12.75 13.20 12.47 12.49 3,173,281 -0.14(-1.11%)
Nov 28, 2023 12.47 12.67 12.32 12.63 3,378,507 -0.05(-0.39%)
Nov 27, 2023 12.65 12.85 12.30 12.68 2,469,073 -0.11(-0.86%)
Nov 24, 2023 12.66 13.06 12.54 12.79 1,597,147 +0.12(+0.95%)
Nov 22, 2023 12.48 12.96 12.26 12.67 3,592,783 +0.35(+2.84%)
Nov 21, 2023 12.62 13.17 12.25 12.32 5,140,826 -0.50(-3.90%)
Nov 20, 2023 12.20 12.88 11.86 12.82 6,249,798 +0.75(+6.21%)
Nov 17, 2023 11.35 12.10 11.28 12.07 5,532,615 +0.81(+7.19%)
Nov 16, 2023 11.40 11.42 10.98 11.26 3,950,222 -0.01(-0.09%)
Nov 15, 2023 10.93 12.01 10.82 11.27 6,843,301 +0.32(+2.92%)
Nov 14, 2023 10.83 11.07 10.42 10.95 4,540,125 +0.70(+6.83%)
Nov 13, 2023 10.16 10.28 9.810 10.25 3,406,184 +0.03(+0.29%)
Nov 10, 2023 10.23 10.47 10.12 10.22 3,471,891 +0.08(+0.79%)
Nov 09, 2023 10.73 10.78 10.01 10.14 4,815,763 -0.65(-6.02%)
Nov 08, 2023 10.87 11.43 10.71 10.79 5,916,303 -0.04(-0.37%)
Nov 07, 2023 10.32 10.96 10.13 10.83 4,909,438 +0.58(+5.66%)
Nov 06, 2023 11.10 11.17 10.05 10.25 7,404,322 -0.81(-7.32%)
Nov 03, 2023 10.87 11.56 10.56 11.06 13,826,877 +0.65(+6.24%)
Nov 02, 2023 10.12 11.24 9.870 10.41 16,697,372 +0.29(+2.87%)
Nov 01, 2023 10.19 11.44 9.340 10.12 50,832,624 +2.39(+30.92%)
Oct 31, 2023 7.340 7.860 7.170 7.730 6,436,329 +0.34(+4.60%)
Oct 30, 2023 7.000 7.940 6.980 7.390 6,246,831 +0.43(+6.18%)
Oct 27, 2023 7.260 7.260 6.890 6.960 5,110,047 -0.24(-3.33%)
Oct 26, 2023 7.070 7.230 6.920 7.200 3,371,293 +0.18(+2.56%)
Oct 25, 2023 7.400 7.458 6.910 7.020 5,224,361 -0.39(-5.26%)
Oct 24, 2023 6.770 7.650 6.770 7.410 5,629,053 +0.72(+10.76%)
Oct 23, 2023 6.680 6.850 6.520 6.690 4,260,040 -0.06(-0.89%)
Oct 20, 2023 6.680 6.820 6.525 6.750 4,382,928 +0.07(+1.05%)
Oct 19, 2023 6.890 7.160 6.630 6.680 10,390,333 -0.16(-2.34%)
Oct 18, 2023 6.800 6.860 6.580 6.840 5,040,614 -0.00(-0.07%)
Oct 17, 2023 6.700 7.030 6.660 6.845 4,095,306 +0.04(+0.66%)
Oct 16, 2023 6.650 6.860 6.460 6.800 3,512,184 +0.11(+1.64%)
Oct 13, 2023 6.950 7.000 6.530 6.690 4,883,793 -0.25(-3.60%)
Oct 12, 2023 7.170 7.210 6.850 6.940 3,737,485 -0.35(-4.80%)
Oct 11, 2023 7.630 7.760 7.120 7.290 4,035,855 -0.12(-1.62%)
Oct 10, 2023 7.160 7.600 7.160 7.410 3,633,795 +0.25(+3.49%)
Oct 09, 2023 7.400 7.510 7.125 7.160 4,473,963 -0.62(-7.97%)
Oct 06, 2023 7.780 7.970 7.420 7.780 4,257,103 -0.12(-1.52%)
Oct 05, 2023 7.750 8.085 7.630 7.900 4,000,115 +0.15(+1.94%)
Oct 04, 2023 7.920 7.935 7.720 7.750 2,261,817 -0.21(-2.64%)
Oct 03, 2023 8.160 8.220 7.790 7.960 2,689,977 -0.20(-2.45%)
Oct 02, 2023 8.450 8.450 7.985 8.160 3,394,687 -0.20(-2.39%)
Sep 29, 2023 8.810 8.890 8.140 8.360 5,645,167 -0.41(-4.68%)
Sep 28, 2023 8.820 8.860 8.545 8.770 2,218,233 -0.05(-0.57%)
Sep 27, 2023 8.810 9.031 8.505 8.820 3,217,948 +0.05(+0.57%)
Sep 26, 2023 9.010 9.360 8.590 8.770 4,580,104 -0.21(-2.34%)
Sep 25, 2023 9.010 9.040 8.865 8.980 3,730,068 -0.16(-1.75%)
Sep 22, 2023 9.270 9.510 9.130 9.140 2,542,297 -0.11(-1.19%)
Sep 21, 2023 9.240 9.360 9.030 9.250 3,237,901 -0.05(-0.54%)
Sep 20, 2023 9.590 9.660 9.290 9.300 2,644,326 -0.29(-3.02%)
Sep 19, 2023 9.490 9.685 9.335 9.590 2,707,367 +0.08(+0.84%)
Sep 18, 2023 10.00 10.07 9.360 9.510 5,933,787 -0.63(-6.21%)
Sep 15, 2023 10.19 10.31 9.970 10.14 11,312,189 -0.05(-0.49%)
Sep 14, 2023 10.15 10.37 10.03 10.19 2,397,634 +0.06(+0.59%)
Sep 13, 2023 10.72 10.85 10.13 10.13 3,384,412 -0.58(-5.42%)
Sep 12, 2023 10.51 10.92 10.45 10.71 2,942,482 +0.09(+0.85%)
Sep 11, 2023 10.48 10.72 10.23 10.62 3,947,313 +0.23(+2.21%)
Sep 08, 2023 10.99 11.00 10.16 10.39 7,082,572 -0.90(-7.97%)
Sep 07, 2023 10.92 11.40 10.88 11.29 3,348,191 +0.24(+2.17%)
Sep 06, 2023 10.66 11.28 10.53 11.05 5,813,805 +0.37(+3.46%)
Sep 05, 2023 10.52 10.95 10.51 10.68 2,985,315 +0.07(+0.66%)
Sep 01, 2023 10.52 10.80 10.52 10.61 2,381,758 +0.14(+1.34%)
Aug 31, 2023 10.59 10.71 10.39 10.47 2,040,387 -0.12(-1.13%)
Aug 30, 2023 10.46 10.84 10.22 10.59 3,229,521 +0.13(+1.24%)
Aug 29, 2023 10.25 10.58 10.24 10.46 3,221,494 +0.19(+1.85%)
Aug 28, 2023 10.51 10.53 10.08 10.27 2,602,685 -0.21(-2.00%)
Aug 25, 2023 10.33 10.70 10.27 10.48 2,810,153 +0.12(+1.16%)
Aug 24, 2023 10.55 10.55 10.04 10.36 3,073,591 -0.17(-1.61%)
Aug 23, 2023 10.58 10.84 10.47 10.53 2,912,142 -0.02(-0.19%)
Aug 22, 2023 10.40 10.68 10.27 10.55 3,518,746 +0.18(+1.74%)
Aug 21, 2023 10.30 10.47 10.02 10.37 3,164,660 +0.02(+0.19%)
Aug 18, 2023 10.30 10.68 10.23 10.35 3,177,141 -0.04(-0.38%)
Aug 17, 2023 10.81 10.97 10.31 10.39 3,552,351 -0.36(-3.35%)
Aug 16, 2023 11.52 11.52 10.62 10.75 4,346,617 -0.78(-6.76%)
Aug 15, 2023 11.08 11.80 10.84 11.53 5,380,316 +0.43(+3.87%)
Aug 14, 2023 10.08 11.43 9.650 11.10 11,593,564 +0.96(+9.52%)
Aug 11, 2023 9.180 10.32 9.150 10.13 7,479,835 +0.44(+4.48%)
Aug 10, 2023 9.720 9.820 9.510 9.700 3,834,517 +0.02(+0.21%)
Aug 09, 2023 9.650 9.822 9.510 9.680 4,406,293 +0.03(+0.31%)
Aug 08, 2023 10.00 10.07 9.535 9.650 8,388,206 -0.45(-4.46%)
Aug 07, 2023 10.65 10.70 9.860 10.10 8,562,402 -0.61(-5.70%)
Aug 04, 2023 11.16 11.34 10.48 10.71 6,314,025 -0.49(-4.37%)
Aug 03, 2023 10.59 11.83 10.54 11.20 12,955,956 +0.66(+6.26%)
Aug 02, 2023 10.67 11.23 10.32 10.54 12,889,599 +0.05(+0.48%)
Aug 01, 2023 11.88 12.00 9.580 10.49 37,935,128 -10.20(-49.30%)
Jul 31, 2023 19.94 20.93 19.56 20.69 7,145,297 +0.99(+5.03%)
Jul 28, 2023 20.26 20.35 19.64 19.70 3,136,435 -0.12(-0.61%)
Jul 27, 2023 20.50 20.74 19.75 19.82 4,945,728 -0.41(-2.03%)
Jul 26, 2023 20.14 20.50 19.90 20.23 2,723,959 +0.09(+0.45%)
Jul 25, 2023 20.24 20.42 19.70 20.14 3,211,357 -0.14(-0.69%)
Jul 24, 2023 20.65 20.99 19.92 20.28 3,698,868 -0.34(-1.65%)
Jul 21, 2023 21.09 21.15 20.30 20.62 3,339,164 -0.33(-1.58%)
Jul 20, 2023 21.15 21.55 20.76 20.95 2,042,910 -0.29(-1.37%)
Jul 19, 2023 21.26 21.76 20.90 21.24 2,712,847 -0.13(-0.61%)
Jul 18, 2023 21.30 22.30 21.17 21.37 3,316,415 -0.11(-0.51%)
Jul 17, 2023 22.10 22.59 21.37 21.48 3,085,307 -0.62(-2.81%)
Jul 14, 2023 22.03 22.64 21.41 22.10 3,674,229 +0.35(+1.61%)
Jul 13, 2023 23.00 24.38 21.01 21.75 13,616,527 -3.71(-14.57%)
Jul 12, 2023 25.68 25.82 25.21 25.46 1,981,465 +0.06(+0.24%)
Jul 11, 2023 26.60 26.60 25.02 25.40 2,327,886 -1.10(-4.15%)
Jul 10, 2023 25.05 26.95 24.96 26.50 3,572,002 +1.54(+6.17%)
Jul 07, 2023 25.07 25.93 24.69 24.96 5,363,750 +1.92(+8.33%)
Jul 06, 2023 22.57 23.32 22.02 23.04 1,800,817 -0.06(-0.26%)
Jul 05, 2023 22.78 23.83 22.77 23.10 2,014,840 +0.35(+1.54%)
Jul 03, 2023 25.02 25.04 22.20 22.75 2,602,927 -2.09(-8.41%)
Jun 30, 2023 24.50 25.28 24.00 24.84 2,664,343 +0.74(+3.06%)
Jun 29, 2023 24.10 24.48 23.66 24.10 2,262,711 +0.08(+0.34%)
Jun 28, 2023 23.05 24.16 22.70 24.02 3,151,263 +1.19(+5.21%)
Jun 27, 2023 22.67 23.00 22.28 22.83 2,540,785 -0.04(-0.17%)
Jun 26, 2023 24.14 24.67 22.79 22.87 2,580,602 -0.73(-3.09%)
Jun 23, 2023 23.37 24.16 22.95 23.60 3,661,679 -0.11(-0.46%)
Jun 22, 2023 23.64 24.40 23.51 23.71 2,521,816 -0.09(-0.38%)
Jun 21, 2023 23.92 24.63 23.76 23.80 3,105,373 -0.42(-1.73%)
Jun 20, 2023 25.50 25.51 23.67 24.22 3,977,936 -1.45(-5.65%)
Jun 16, 2023 27.00 27.80 25.50 25.67 7,992,306 -0.81(-3.06%)
Jun 15, 2023 26.93 26.97 26.36 26.48 2,356,610 -0.70(-2.58%)
Jun 14, 2023 27.32 27.58 26.51 27.18 2,039,172 -0.30(-1.09%)
Jun 13, 2023 26.31 27.83 26.31 27.48 2,261,686 +1.28(+4.89%)
Jun 12, 2023 27.72 27.86 26.14 26.20 3,361,224 -1.26(-4.59%)
Jun 09, 2023 29.04 29.14 27.14 27.46 7,204,550 -1.52(-5.24%)
Jun 08, 2023 27.00 29.32 26.90 28.98 5,183,788 +1.98(+7.33%)
Jun 07, 2023 26.50 27.73 25.71 27.00 3,243,763 +0.51(+1.93%)
Jun 06, 2023 25.56 26.90 25.23 26.49 2,057,535 +0.64(+2.48%)
Jun 05, 2023 26.21 27.31 25.76 25.85 3,880,336 -0.71(-2.67%)
Jun 02, 2023 27.60 27.75 26.20 26.56 2,547,466 -0.86(-3.12%)
Jun 01, 2023 26.75 28.22 26.02 27.41 2,847,687 +0.79(+2.95%)
May 31, 2023 25.42 27.21 25.38 26.63 4,352,228 +1.14(+4.47%)
May 30, 2023 27.36 28.00 24.82 25.49 5,202,061 -1.71(-6.29%)
May 26, 2023 27.09 27.42 26.73 27.20 2,583,560 +0.17(+0.63%)
May 25, 2023 28.00 28.00 25.95 27.03 3,499,722 -0.94(-3.36%)
May 24, 2023 28.29 28.55 27.65 27.97 2,253,410 -0.79(-2.75%)
May 23, 2023 28.58 29.63 28.54 28.76 2,079,166 +0.18(+0.63%)
May 22, 2023 29.91 30.07 28.45 28.58 3,664,084 -1.37(-4.57%)
May 19, 2023 30.75 30.84 29.52 29.95 2,537,631 -0.69(-2.25%)
May 18, 2023 31.12 31.54 29.91 30.64 2,581,400 -0.99(-3.13%)
May 17, 2023 30.42 31.81 30.03 31.63 2,153,734 +1.24(+4.08%)
May 16, 2023 29.67 30.84 29.16 30.39 3,009,718 -0.76(-2.44%)
May 15, 2023 30.90 31.92 30.34 31.15 3,012,938 +0.26(+0.84%)
May 12, 2023 33.52 33.58 30.46 30.89 5,892,154 -2.82(-8.37%)
May 11, 2023 34.11 34.80 33.11 33.71 3,601,707 -1.08(-3.10%)
May 10, 2023 34.43 35.22 33.69 34.79 4,041,688 +2.16(+6.62%)
May 09, 2023 32.95 33.38 32.18 32.63 4,701,111 -0.47(-1.42%)
May 08, 2023 34.09 34.21 32.13 33.10 4,598,528 -1.19(-3.47%)
May 05, 2023 35.00 35.32 33.60 34.29 5,034,512 -0.71(-2.03%)
May 04, 2023 34.85 35.67 33.41 35.00 5,389,803 +0.13(+0.37%)
May 03, 2023 31.45 35.49 31.35 34.87 10,622,807 +3.71(+11.91%)
May 02, 2023 30.82 32.30 30.01 31.16 7,310,992 +0.52(+1.70%)
May 01, 2023 25.50 30.96 25.12 30.64 14,925,540 +5.81(+23.40%)
Apr 28, 2023 23.10 25.35 22.84 24.83 4,955,225 +1.50(+6.43%)
Apr 27, 2023 22.30 23.90 22.10 23.33 4,534,886 +1.23(+5.57%)
Apr 26, 2023 22.33 23.05 22.00 22.10 2,328,856 -0.27(-1.21%)
Apr 25, 2023 22.65 24.50 21.86 22.37 5,062,430 -0.26(-1.15%)
Apr 24, 2023 22.14 22.89 22.03 22.63 2,776,974 +0.48(+2.17%)
Apr 21, 2023 21.46 22.62 21.36 22.15 3,732,348 +0.76(+3.55%)
Apr 20, 2023 21.50 21.69 21.14 21.39 2,357,084 -0.51(-2.33%)
Apr 19, 2023 20.76 22.00 20.77 21.90 3,269,224 +0.71(+3.38%)
Apr 18, 2023 20.77 21.25 20.15 21.18 2,420,387 +0.63(+3.09%)
Apr 17, 2023 20.48 21.10 19.92 20.55 3,516,181 +0.23(+1.13%)
Apr 14, 2023 19.91 20.35 19.50 20.32 2,654,541 +0.17(+0.84%)
Apr 13, 2023 20.16 20.97 20.00 20.15 3,656,536 +0.06(+0.30%)
Apr 12, 2023 22.04 22.30 19.98 20.09 5,969,388 -1.84(-8.39%)
Apr 11, 2023 19.44 22.91 19.40 21.93 14,597,698 +2.92(+15.36%)
Apr 10, 2023 17.02 19.24 16.89 19.01 12,648,582 +3.53(+22.80%)
Apr 06, 2023 15.72 15.80 15.26 15.48 2,580,640 -0.23(-1.46%)
Apr 05, 2023 16.24 16.63 15.37 15.71 3,034,838 -0.72(-4.38%)
Apr 04, 2023 16.66 17.47 16.01 16.43 3,925,604 -0.14(-0.84%)
Apr 03, 2023 15.01 16.59 14.91 16.57 4,108,758 +1.53(+10.17%)
Mar 31, 2023 14.99 15.29 14.32 15.04 4,565,493 +0.41(+2.80%)
Mar 30, 2023 15.00 15.06 14.27 14.63 2,767,768 -0.22(-1.48%)
Mar 29, 2023 14.86 15.00 14.51 14.85 1,853,689 +0.20(+1.37%)
Mar 28, 2023 14.86 15.04 14.64 14.65 1,773,583 -0.35(-2.33%)
Mar 27, 2023 14.90 15.28 14.62 15.00 4,279,600 +0.30(+2.04%)
Mar 24, 2023 14.81 14.93 14.23 14.70 1,933,806 -0.22(-1.47%)
Mar 23, 2023 14.46 15.11 14.35 14.92 3,299,972 +0.67(+4.70%)
Mar 22, 2023 14.54 14.88 14.07 14.25 3,796,431 -0.67(-4.49%)
Mar 21, 2023 14.83 15.31 14.70 14.92 2,653,637 +0.32(+2.19%)
Mar 20, 2023 14.92 14.93 14.37 14.60 3,293,957 -0.19(-1.28%)
Mar 17, 2023 14.65 15.09 14.48 14.79 7,375,738 +0.13(+0.89%)
Mar 16, 2023 14.78 14.96 13.97 14.66 2,517,879 -0.13(-0.88%)
Mar 15, 2023 14.65 14.84 14.02 14.79 2,826,070 -0.09(-0.60%)
Mar 14, 2023 15.38 15.56 14.50 14.88 3,029,570 -0.18(-1.20%)
Mar 13, 2023 13.90 15.53 13.77 15.06 5,256,351 +0.98(+6.96%)
Mar 10, 2023 15.90 15.90 13.43 14.08 9,808,290 -2.65(-15.84%)
Mar 09, 2023 17.62 17.81 16.63 16.73 2,626,189 -0.74(-4.24%)
Mar 08, 2023 17.33 17.62 17.07 17.47 2,674,812 +0.04(+0.23%)
Mar 07, 2023 17.56 18.10 17.32 17.43 3,260,719 -0.05(-0.29%)
Mar 06, 2023 17.23 17.51 16.90 17.48 2,887,077 +0.31(+1.81%)
Mar 03, 2023 16.02 17.35 15.85 17.17 3,631,740 +1.30(+8.19%)
Mar 02, 2023 14.99 15.98 14.94 15.87 2,234,909 +0.55(+3.59%)
Mar 01, 2023 16.15 16.20 15.01 15.32 4,182,592 -0.70(-4.37%)
Feb 28, 2023 14.79 16.78 14.30 16.02 4,421,694 +0.09(+0.56%)
Feb 27, 2023 16.00 16.08 15.45 15.93 4,448,994 +0.23(+1.46%)
Feb 24, 2023 16.04 16.23 15.62 15.70 3,456,437 -0.75(-4.56%)
Feb 23, 2023 16.97 17.00 16.18 16.45 3,080,020 -0.45(-2.66%)
Feb 22, 2023 16.40 16.93 16.31 16.90 3,109,151 +0.63(+3.87%)
Feb 21, 2023 17.53 17.75 16.20 16.27 5,111,428 -1.77(-9.81%)
Feb 17, 2023 18.32 18.38 17.71 18.04 2,522,144 -0.25(-1.37%)
Feb 16, 2023 19.00 19.11 18.13 18.29 4,854,598 -1.05(-5.43%)
Feb 15, 2023 18.81 19.59 18.55 19.34 3,972,058 +0.34(+1.79%)
Feb 14, 2023 18.04 19.12 17.86 19.00 5,137,771 +0.61(+3.32%)
Feb 13, 2023 17.90 18.57 17.37 18.39 2,947,612 +0.49(+2.74%)
Feb 10, 2023 17.55 18.10 16.94 17.90 3,956,462 +0.38(+2.17%)
Feb 09, 2023 18.06 18.36 17.34 17.52 3,456,161 -0.38(-2.12%)
Feb 08, 2023 18.53 18.96 17.59 17.90 3,197,361 -0.53(-2.88%)
Feb 07, 2023 18.73 19.12 17.53 18.43 4,447,776 -0.05(-0.27%)
Feb 06, 2023 17.51 18.68 16.91 18.48 4,006,995 +1.12(+6.45%)
Feb 03, 2023 17.47 18.31 17.11 17.36 4,344,394 -0.61(-3.39%)
Feb 02, 2023 16.85 18.16 16.75 17.97 6,956,846 +1.20(+7.16%)
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.