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

Trevena Inc (NQ: TRVN )

0.3996 -0.0047 (-1.16%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 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 (%)
Oct 31, 2022 4.375 4.500 4.200 4.287 21,701 +0.03(+0.76%)
Oct 28, 2022 4.135 4.300 4.100 4.255 10,136 -0.04(-0.82%)
Oct 27, 2022 4.250 4.375 4.040 4.290 8,696 -0.01(-0.23%)
Oct 26, 2022 4.188 4.600 4.188 4.300 22,406 +0.07(+1.65%)
Oct 25, 2022 4.650 4.650 4.165 4.230 15,698 +0.02(+0.48%)
Oct 24, 2022 4.345 4.345 4.173 4.210 9,326 -0.04(-1.00%)
Oct 21, 2022 4.138 4.500 4.138 4.253 14,004 +0.08(+1.92%)
Oct 20, 2022 4.375 4.375 4.165 4.173 15,622 -0.11(-2.57%)
Oct 19, 2022 4.678 4.750 4.282 4.282 22,884 -0.21(-4.67%)
Oct 18, 2022 4.625 5.128 4.482 4.492 31,415 -0.06(-1.26%)
Oct 17, 2022 4.750 4.688 4.500 4.550 11,678 -0.04(-0.76%)
Oct 14, 2022 4.500 4.848 4.452 4.585 14,878 +0.13(+2.98%)
Oct 13, 2022 4.500 4.500 4.338 4.452 10,582 +0.12(+2.71%)
Oct 12, 2022 4.575 4.575 4.275 4.335 7,506 -0.14(-3.07%)
Oct 11, 2022 4.500 4.853 4.378 4.473 23,122 +0.04(+0.90%)
Oct 10, 2022 4.562 5.000 4.433 4.433 14,868 -0.03(-0.67%)
Oct 07, 2022 5.040 5.062 4.400 4.463 19,062 -0.44(-9.02%)
Oct 06, 2022 4.280 5.120 4.280 4.905 64,245 +0.58(+13.48%)
Oct 05, 2022 4.022 4.340 4.022 4.322 17,705 +0.21(+4.98%)
Oct 04, 2022 3.950 4.250 3.947 4.117 18,958 +0.19(+4.90%)
Oct 03, 2022 4.000 4.050 3.875 3.925 9,372 +0.09(+2.48%)
Sep 30, 2022 4.095 4.125 3.812 3.830 24,300 -0.04(-0.91%)
Sep 29, 2022 3.938 4.250 3.750 3.865 33,343 -0.13(-3.37%)
Sep 28, 2022 4.000 4.192 3.900 4.000 11,132 +0.18(+4.71%)
Sep 27, 2022 4.000 4.125 3.775 3.820 22,307 -0.04(-1.10%)
Sep 26, 2022 4.250 4.235 3.825 3.862 31,566 -0.26(-6.36%)
Sep 23, 2022 4.250 4.500 4.025 4.125 33,677 -0.26(-5.93%)
Sep 22, 2022 4.750 4.710 4.372 4.385 17,724 -0.10(-2.28%)
Sep 21, 2022 4.625 4.688 4.475 4.487 27,132 -0.06(-1.37%)
Sep 20, 2022 4.750 4.750 4.550 4.550 10,604 -0.08(-1.62%)
Sep 19, 2022 4.775 4.975 4.562 4.625 27,842 -0.12(-2.63%)
Sep 16, 2022 5.000 5.250 4.628 4.750 61,784 -0.38(-7.32%)
Sep 15, 2022 5.000 5.433 5.000 5.125 14,309 -0.03(-0.49%)
Sep 14, 2022 5.253 5.482 5.150 5.150 15,781 -0.07(-1.39%)
Sep 13, 2022 5.250 5.250 5.013 5.223 16,562 +0.02(+0.43%)
Sep 12, 2022 5.250 5.575 5.188 5.200 26,764 -0.02(-0.34%)
Sep 09, 2022 5.220 5.225 5.098 5.218 17,697 +0.11(+2.15%)
Sep 08, 2022 4.957 5.175 4.957 5.107 23,603 +0.11(+2.15%)
Sep 07, 2022 5.000 5.125 4.862 5.000 43,809 +0.08(+1.73%)
Sep 06, 2022 5.245 5.245 4.888 4.915 25,315 -0.23(-4.52%)
Sep 02, 2022 5.338 5.497 5.125 5.147 10,862 -0.14(-2.69%)
Sep 01, 2022 5.423 5.497 5.228 5.290 12,665 -0.11(-1.99%)
Aug 31, 2022 5.500 5.647 5.375 5.397 14,285 +0.14(+2.71%)
Aug 30, 2022 5.250 5.572 5.048 5.255 39,428 +0.09(+1.79%)
Aug 29, 2022 5.525 5.525 5.050 5.162 19,510 -0.26(-4.71%)
Aug 26, 2022 5.770 5.770 5.388 5.418 28,778 -0.32(-5.58%)
Aug 25, 2022 6.000 6.250 5.688 5.737 28,563 -0.04(-0.65%)
Aug 24, 2022 5.543 5.987 5.303 5.775 32,281 +0.23(+4.05%)
Aug 23, 2022 5.412 5.590 5.388 5.550 15,855 +0.14(+2.54%)
Aug 22, 2022 5.750 5.725 5.300 5.412 62,210 -0.01(-0.23%)
Aug 19, 2022 5.700 5.750 5.312 5.425 54,877 -0.35(-6.10%)
Aug 18, 2022 6.000 6.015 5.440 5.777 69,886 -0.35(-5.67%)
Aug 17, 2022 6.315 6.447 5.973 6.125 19,167 -0.18(-2.93%)
Aug 16, 2022 6.135 6.400 6.050 6.310 44,266 +0.16(+2.60%)
Aug 15, 2022 6.173 6.470 6.045 6.150 28,786 -0.21(-3.38%)
Aug 12, 2022 6.050 6.450 5.940 6.365 52,208 +0.32(+5.34%)
Aug 11, 2022 6.250 6.335 5.775 6.043 63,129 +0.04(+0.71%)
Aug 10, 2022 5.375 6.065 5.272 6.000 72,774 +0.73(+13.91%)
Aug 09, 2022 5.650 5.650 5.100 5.268 48,086 -0.24(-4.27%)
Aug 08, 2022 5.500 5.875 4.537 5.503 112,496 -0.06(-1.03%)
Aug 05, 2022 5.670 6.000 5.235 5.560 98,273 -0.32(-5.36%)
Aug 04, 2022 5.750 6.000 5.245 5.875 89,827 +0.25(+4.54%)
Aug 03, 2022 5.500 5.675 5.250 5.620 85,823 +0.20(+3.74%)
Aug 02, 2022 5.750 5.770 5.075 5.418 70,645 -0.11(-2.03%)
Aug 01, 2022 6.107 6.192 5.378 5.530 95,468 -0.67(-10.84%)
Jul 29, 2022 6.000 6.350 5.915 6.202 69,985 -0.37(-5.67%)
Jul 28, 2022 7.080 7.200 6.522 6.575 49,866 +0.01(+0.19%)
Jul 27, 2022 7.000 6.923 6.478 6.562 18,053 -0.01(-0.19%)
Jul 26, 2022 6.775 7.162 6.263 6.575 46,407 -0.21(-3.10%)
Jul 25, 2022 7.050 7.255 6.775 6.785 17,118 -0.33(-4.60%)
Jul 22, 2022 7.800 7.995 7.000 7.112 62,615 -0.76(-9.68%)
Jul 21, 2022 8.375 8.375 7.575 7.875 33,172 -0.36(-4.34%)
Jul 20, 2022 8.373 8.463 8.140 8.232 22,174 +0.06(+0.76%)
Jul 19, 2022 8.500 8.500 7.915 8.170 23,769 -0.11(-1.33%)
Jul 18, 2022 8.335 8.418 8.220 8.280 13,124 +0.06(+0.73%)
Jul 15, 2022 8.877 9.000 8.025 8.220 48,448 -0.78(-8.67%)
Jul 14, 2022 9.125 9.125 8.500 9.000 35,077 +0.06(+0.70%)
Jul 13, 2022 8.783 9.162 8.750 8.938 14,721 +0.01(+0.14%)
Jul 12, 2022 8.910 9.373 8.750 8.925 29,874 -0.26(-2.83%)
Jul 11, 2022 9.500 9.625 8.920 9.185 19,200 -0.31(-3.32%)
Jul 08, 2022 9.325 9.625 9.030 9.500 41,415 +0.19(+1.99%)
Jul 07, 2022 9.352 9.700 9.125 9.315 52,108 +0.06(+0.70%)
Jul 06, 2022 9.750 9.875 8.750 9.250 47,311 -0.50(-5.15%)
Jul 05, 2022 9.543 10.25 9.543 9.752 32,414 +0.00(+0.03%)
Jul 01, 2022 10.35 10.62 9.523 9.750 50,330 -0.60(-5.80%)
Jun 30, 2022 10.46 10.75 9.495 10.35 47,120 +0.10(+0.98%)
Jun 29, 2022 10.25 10.59 9.537 10.25 36,979 -0.06(-0.63%)
Jun 28, 2022 10.50 10.62 10.04 10.31 21,268 -0.43(-4.00%)
Jun 27, 2022 10.79 10.88 9.750 10.74 45,462 +0.29(+2.80%)
Jun 24, 2022 11.32 12.00 9.310 10.45 895,589 -1.05(-9.11%)
Jun 23, 2022 11.75 12.22 11.12 11.50 78,948 -0.05(-0.48%)
Jun 22, 2022 10.96 11.55 10.62 11.55 104,245 +0.40(+3.59%)
Jun 21, 2022 10.75 11.15 9.815 11.15 89,903 +0.22(+2.01%)
Jun 17, 2022 9.752 10.94 9.555 10.94 77,720 +1.10(+11.13%)
Jun 16, 2022 9.992 10.00 8.750 9.840 103,990 -0.51(-4.88%)
Jun 15, 2022 10.50 10.70 9.732 10.35 95,872 +0.37(+3.74%)
Jun 14, 2022 10.21 10.75 9.973 9.973 40,999 -0.25(-2.45%)
Jun 13, 2022 10.71 10.94 9.768 10.22 95,025 -0.70(-6.37%)
Jun 10, 2022 10.25 11.25 10.00 10.92 143,709 +0.17(+1.56%)
Jun 09, 2022 10.50 11.22 10.00 10.75 112,616 +0.38(+3.61%)
Jun 08, 2022 9.750 11.00 9.625 10.38 121,746 +0.64(+6.63%)
Jun 07, 2022 9.500 10.22 9.000 9.730 139,627 +0.39(+4.18%)
Jun 06, 2022 8.945 9.720 8.457 9.340 120,648 +0.44(+4.88%)
Jun 03, 2022 8.842 9.250 8.678 8.905 61,063 -0.35(-3.73%)
Jun 02, 2022 8.143 9.665 7.875 9.250 145,774 +0.91(+10.94%)
Jun 01, 2022 8.287 9.425 6.345 8.338 258,078 +0.54(+6.96%)
May 31, 2022 7.122 8.280 6.875 7.795 72,054 +0.84(+12.16%)
May 27, 2022 6.495 6.992 6.255 6.950 50,953 +0.76(+12.32%)
May 26, 2022 5.630 6.680 5.630 6.188 70,217 +0.67(+12.19%)
May 25, 2022 5.595 5.923 5.325 5.515 68,244 -0.21(-3.71%)
May 24, 2022 6.250 6.348 5.577 5.728 47,798 -0.37(-6.07%)
May 23, 2022 6.800 6.800 5.950 6.098 43,134 -0.55(-8.34%)
May 20, 2022 6.500 6.750 6.168 6.652 40,360 +0.51(+8.35%)
May 19, 2022 6.750 6.810 6.128 6.140 54,727 -0.68(-9.97%)
May 18, 2022 7.053 7.053 6.780 6.820 24,811 -0.02(-0.37%)
May 17, 2022 6.875 7.220 6.787 6.845 61,874 -0.73(-9.58%)
May 16, 2022 5.250 9.000 5.140 7.570 292,178 +2.50(+49.16%)
May 13, 2022 5.720 5.720 5.013 5.075 66,643 -0.18(-3.43%)
May 12, 2022 5.000 5.500 4.920 5.255 37,851 +0.36(+7.35%)
May 11, 2022 5.853 5.947 4.513 4.895 152,542 -2.29(-31.82%)
May 10, 2022 6.385 7.180 6.312 7.180 33,532 +0.86(+13.70%)
May 09, 2022 6.655 6.872 6.255 6.315 40,909 -0.08(-1.33%)
May 06, 2022 6.635 6.750 6.378 6.400 37,607 -0.18(-2.77%)
May 05, 2022 7.055 7.157 6.500 6.582 53,216 -0.54(-7.58%)
May 04, 2022 7.000 7.175 6.438 7.122 69,267 +0.07(+1.03%)
May 03, 2022 7.625 7.625 7.000 7.050 70,674 -0.29(-3.95%)
May 02, 2022 7.500 7.975 7.008 7.340 56,254 -0.07(-0.98%)
Apr 29, 2022 7.750 8.020 7.372 7.412 55,936 -0.32(-4.14%)
Apr 28, 2022 7.775 7.832 7.350 7.732 43,846 +0.17(+2.25%)
Apr 27, 2022 7.750 8.012 7.508 7.562 56,259 -0.21(-2.73%)
Apr 26, 2022 8.250 8.607 7.508 7.775 60,008 -0.54(-6.47%)
Apr 25, 2022 9.250 9.250 8.265 8.312 62,590 -0.69(-7.64%)
Apr 22, 2022 9.623 9.625 9.000 9.000 28,184 -0.40(-4.28%)
Apr 21, 2022 10.00 9.947 9.275 9.402 31,593 -0.40(-4.11%)
Apr 20, 2022 10.00 10.12 9.473 9.805 34,625 -0.12(-1.23%)
Apr 19, 2022 9.750 10.16 9.375 9.928 51,175 +0.66(+7.15%)
Apr 18, 2022 10.38 10.38 9.015 9.265 103,860 -0.74(-7.42%)
Apr 14, 2022 10.25 10.37 10.00 10.01 28,367 +0.02(+0.23%)
Apr 13, 2022 10.38 10.48 9.938 9.985 36,984 -0.35(-3.36%)
Apr 12, 2022 10.26 10.46 9.720 10.33 54,534 +0.06(+0.56%)
Apr 11, 2022 10.66 10.95 10.06 10.28 38,683 -0.37(-3.48%)
Apr 08, 2022 10.94 10.95 10.53 10.64 33,982 -0.21(-1.96%)
Apr 07, 2022 11.00 11.50 10.56 10.86 38,047 -0.15(-1.36%)
Apr 06, 2022 11.25 11.69 10.50 11.01 51,036 -0.47(-4.09%)
Apr 05, 2022 12.00 12.25 11.25 11.48 36,284 -0.22(-1.86%)
Apr 04, 2022 12.50 12.46 11.25 11.70 56,303 -0.85(-6.79%)
Apr 01, 2022 13.25 13.87 12.32 12.55 76,771 -1.20(-8.73%)
Mar 31, 2022 11.75 15.28 11.53 13.75 419,125 +2.72(+24.64%)
Mar 30, 2022 11.75 11.75 11.03 11.03 39,232 -0.58(-5.00%)
Mar 29, 2022 11.89 12.32 11.49 11.61 39,757 +0.24(+2.13%)
Mar 28, 2022 11.53 12.03 11.28 11.37 21,718 -0.27(-2.28%)
Mar 25, 2022 13.00 13.00 11.53 11.63 35,159 -1.09(-8.60%)
Mar 24, 2022 12.50 12.75 12.28 12.73 34,645 +0.29(+2.35%)
Mar 23, 2022 12.71 12.75 12.25 12.44 23,286 -0.18(-1.41%)
Mar 22, 2022 12.38 12.74 12.30 12.61 20,792 +0.42(+3.44%)
Mar 21, 2022 13.00 13.00 12.06 12.19 41,156 -1.31(-9.69%)
Mar 18, 2022 12.00 13.50 11.45 13.50 90,049 +1.82(+15.63%)
Mar 17, 2022 10.50 11.72 10.45 11.68 32,872 +0.98(+9.16%)
Mar 16, 2022 10.25 10.87 10.25 10.70 17,744 +0.39(+3.78%)
Mar 15, 2022 10.72 10.75 10.20 10.30 19,914 +0.05(+0.54%)
Mar 14, 2022 11.00 11.03 10.12 10.25 19,616 -0.38(-3.53%)
Mar 11, 2022 11.10 11.65 10.62 10.62 18,548 -0.79(-6.94%)
Mar 10, 2022 11.50 11.75 11.10 11.42 13,933 -0.33(-2.83%)
Mar 09, 2022 11.12 12.00 10.85 11.75 29,447 +1.00(+9.30%)
Mar 08, 2022 10.75 11.36 10.56 10.75 20,975 +0.00(+0.00%)
Mar 07, 2022 11.13 11.29 10.75 10.75 29,725 -0.29(-2.63%)
Mar 04, 2022 11.89 11.89 10.75 11.04 18,682 -0.45(-3.92%)
Mar 03, 2022 12.00 12.00 11.45 11.49 22,481 -0.36(-3.06%)
Mar 02, 2022 11.37 12.00 11.31 11.85 14,873 +0.41(+3.63%)
Mar 01, 2022 11.75 12.00 11.39 11.44 16,514 -0.00(-0.02%)
Feb 28, 2022 12.00 12.00 11.38 11.44 29,445 -0.41(-3.46%)
Feb 25, 2022 11.50 12.00 11.57 11.85 18,455 -0.03(-0.23%)
Feb 24, 2022 10.32 12.00 10.06 11.88 40,015 +1.42(+13.63%)
Feb 23, 2022 11.50 12.00 10.35 10.45 37,356 -0.77(-6.88%)
Feb 22, 2022 12.00 12.12 11.12 11.22 30,884 -0.77(-6.42%)
Feb 18, 2022 11.99 0 -0.50(-4.00%)
Feb 17, 2022 12.75 12.89 12.49 12.49 17,563 -0.21(-1.63%)
Feb 16, 2022 12.69 13.00 12.50 12.70 17,317 +0.01(+0.10%)
Feb 15, 2022 11.98 12.75 11.98 12.69 26,237 +0.74(+6.24%)
Feb 14, 2022 11.75 12.54 11.75 11.95 15,295 -0.12(-0.99%)
Feb 11, 2022 12.43 12.75 11.75 12.06 48,310 -0.14(-1.15%)
Feb 10, 2022 12.69 12.88 12.15 12.21 36,458 -0.54(-4.27%)
Feb 09, 2022 12.31 13.12 12.31 12.75 39,143 +0.43(+3.51%)
Feb 08, 2022 12.71 12.71 12.25 12.32 18,141 -0.37(-2.90%)
Feb 07, 2022 13.12 13.12 12.56 12.69 24,937 +0.25(+2.03%)
Feb 04, 2022 11.93 12.74 11.77 12.43 31,044 +0.43(+3.60%)
Feb 03, 2022 12.68 11.91 12.00 27,529 -0.55(-4.42%)
Feb 02, 2022 13.50 13.96 12.53 12.55 32,528 -0.89(-6.62%)
Feb 01, 2022 13.82 13.82 13.26 13.45 29,671 -0.14(-1.05%)
Jan 31, 2022 12.77 13.59 39,432 +1.02(+8.12%)
Jan 28, 2022 12.48 13.00 11.75 12.57 27,811 +0.57(+4.73%)
Jan 27, 2022 13.65 14.00 11.57 12.00 53,966 -0.69(-5.40%)
Jan 26, 2022 13.92 14.00 12.61 12.69 27,004 -0.35(-2.70%)
Jan 25, 2022 13.10 14.18 12.63 13.04 25,810 -0.06(-0.50%)
Jan 24, 2022 12.02 13.25 12.02 13.10 40,431 +0.15(+1.18%)
Jan 21, 2022 13.25 13.64 12.91 12.95 52,362 -0.64(-4.73%)
Jan 20, 2022 13.95 14.42 13.53 13.59 22,129 -0.28(-1.98%)
Jan 19, 2022 14.49 14.49 13.75 13.87 20,355 -0.27(-1.91%)
Jan 18, 2022 15.00 14.95 14.05 14.14 28,564 -0.79(-5.26%)
Jan 14, 2022 14.92 0 +0.18(+1.26%)
Jan 13, 2022 15.50 15.50 14.53 14.74 27,661 -0.57(-3.76%)
Jan 12, 2022 16.00 16.03 15.26 15.31 23,460 -0.51(-3.21%)
Jan 11, 2022 15.39 16.09 15.20 15.82 24,494 +0.57(+3.75%)
Jan 10, 2022 15.61 15.61 15.00 15.25 29,396 -0.26(-1.71%)
Jan 07, 2022 15.42 15.75 15.12 15.51 22,179 +0.09(+0.62%)
Jan 06, 2022 15.00 15.32 14.50 15.42 32,928 +0.62(+4.23%)
Jan 05, 2022 15.75 16.00 14.75 14.79 30,590 -0.71(-4.61%)
Jan 04, 2022 15.82 16.00 14.90 15.51 33,842 -0.07(-0.45%)
Jan 03, 2022 15.08 15.89 14.75 15.58 41,014 +1.02(+6.97%)
Dec 31, 2021 14.61 15.00 14.45 14.56 64,389 -0.36(-2.38%)
Dec 30, 2021 14.00 15.36 14.00 14.92 81,403 +0.62(+4.32%)
Dec 29, 2021 15.25 15.50 14.06 14.30 83,823 -0.96(-6.28%)
Dec 28, 2021 16.00 16.25 15.25 15.26 65,377 -0.91(-5.61%)
Dec 27, 2021 17.14 17.25 16.00 16.16 59,182 -1.46(-8.28%)
Dec 23, 2021 16.50 17.75 16.50 17.62 57,919 +0.87(+5.21%)
Dec 22, 2021 17.00 17.14 16.68 16.75 25,863 -0.37(-2.16%)
Dec 21, 2021 17.10 17.25 16.75 17.12 38,154 +0.12(+0.71%)
Dec 20, 2021 16.68 17.22 16.54 17.00 35,699 -0.38(-2.16%)
Dec 17, 2021 16.38 18.23 16.00 17.38 75,634 +0.93(+5.64%)
Dec 16, 2021 17.26 17.75 16.25 16.45 28,981 -0.88(-5.09%)
Dec 15, 2021 16.75 17.75 16.25 17.33 38,595 +0.47(+2.79%)
Dec 14, 2021 17.25 17.75 16.85 16.86 27,325 -0.52(-2.99%)
Dec 13, 2021 18.25 18.45 16.88 17.38 29,208 +0.28(+1.64%)
Dec 10, 2021 18.50 18.50 17.00 17.10 40,903 -1.15(-6.29%)
Dec 09, 2021 18.75 18.75 17.87 18.25 28,715 -0.50(-2.67%)
Dec 08, 2021 17.02 19.00 17.00 18.75 77,546 +1.75(+10.29%)
Dec 07, 2021 16.62 17.25 16.50 17.00 61,752 +0.73(+4.52%)
Dec 06, 2021 16.62 16.75 15.75 16.27 47,281 +0.02(+0.09%)
Dec 03, 2021 17.25 17.50 16.10 16.25 59,246 -0.87(-5.07%)
Dec 02, 2021 17.50 17.50 16.75 17.12 42,849 -0.27(-1.54%)
Dec 01, 2021 17.00 18.37 16.89 17.39 158,093 +0.39(+2.26%)
Nov 30, 2021 17.00 17.68 16.95 17.00 64,949 -0.46(-2.63%)
Nov 29, 2021 17.75 18.00 17.25 17.46 46,019 -0.15(-0.84%)
Nov 26, 2021 17.75 18.00 17.02 17.61 35,007 -0.55(-3.04%)
Nov 24, 2021 17.45 18.41 17.00 18.16 49,992 +1.02(+5.92%)
Nov 23, 2021 17.25 17.43 16.27 17.14 80,464 -0.44(-2.50%)
Nov 22, 2021 18.25 18.50 17.52 17.59 79,148 -0.84(-4.57%)
Nov 19, 2021 18.25 18.70 18.25 18.43 75,771 +0.07(+0.38%)
Nov 18, 2021 19.64 18.63 18.29 18.36 75,879 -1.46(-7.37%)
Nov 17, 2021 19.50 20.00 18.75 19.82 87,568 +0.44(+2.26%)
Nov 16, 2021 20.25 20.62 19.00 19.38 137,822 -1.87(-8.80%)
Nov 15, 2021 21.00 22.05 18.50 21.25 434,941 -2.12(-9.09%)
Nov 12, 2021 22.50 23.51 22.39 23.38 60,354 +0.99(+4.41%)
Nov 11, 2021 23.50 23.50 22.25 22.39 66,017 -0.91(-3.89%)
Nov 10, 2021 23.50 23.29 43,845 -0.54(-2.25%)
Nov 09, 2021 23.75 24.25 21.75 23.83 91,514 +0.03(+0.14%)
Nov 08, 2021 25.50 25.75 23.00 23.80 188,271 -1.70(-6.69%)
Nov 05, 2021 25.75 26.25 25.25 25.50 67,760 -0.75(-2.86%)
Nov 04, 2021 27.00 27.00 25.75 26.25 35,721 -0.75(-2.78%)
Nov 03, 2021 26.25 27.25 26.25 27.00 46,870 +0.25(+0.93%)
Nov 02, 2021 26.25 26.75 26.00 26.75 35,246 +0.75(+2.88%)
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.