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

Obseva Sa (NQ: OBSV )

0.1018 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 22, 2023 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 28, 2021 2.900 2.930 2.780 2.920 847,650 +0.06(+2.10%)
May 27, 2021 2.900 2.930 2.830 2.860 493,392 -0.06(-2.05%)
May 26, 2021 2.780 2.930 2.770 2.920 579,792 +0.13(+4.66%)
May 25, 2021 2.890 2.890 2.770 2.790 579,765 -0.09(-3.12%)
May 24, 2021 2.930 2.930 2.790 2.880 681,978 -0.03(-1.03%)
May 21, 2021 2.940 2.970 2.875 2.910 576,352 +0.00(+0.00%)
May 20, 2021 3.080 3.080 2.850 2.910 730,684 +0.08(+2.83%)
May 19, 2021 2.870 2.877 2.730 2.830 743,606 -0.10(-3.41%)
May 18, 2021 3.000 3.020 2.890 2.930 790,551 +0.03(+1.03%)
May 17, 2021 2.950 2.970 2.850 2.900 1,083,440 +0.17(+6.23%)
May 14, 2021 2.730 2.750 2.653 2.730 641,727 +0.10(+3.80%)
May 13, 2021 2.720 2.790 2.560 2.630 704,896 -0.10(-3.66%)
May 12, 2021 2.630 2.848 2.630 2.730 934,427 +0.17(+6.64%)
May 11, 2021 2.630 2.710 2.560 2.560 1,411,908 -0.20(-7.25%)
May 10, 2021 2.910 2.910 2.730 2.760 940,780 -0.04(-1.43%)
May 07, 2021 2.870 2.930 2.790 2.800 528,694 +0.03(+1.08%)
May 06, 2021 2.880 2.910 2.690 2.770 1,438,123 -0.09(-3.15%)
May 05, 2021 2.950 2.990 2.830 2.860 708,807 -0.12(-4.03%)
May 04, 2021 2.870 3.010 2.800 2.980 1,373,710 +0.04(+1.36%)
May 03, 2021 3.180 3.180 2.890 2.940 1,029,339 -0.19(-6.07%)
Apr 30, 2021 3.100 3.220 3.050 3.130 770,200 +0.05(+1.62%)
Apr 29, 2021 3.220 3.230 3.020 3.080 817,749 -0.15(-4.64%)
Apr 28, 2021 2.990 3.340 2.950 3.230 1,784,663 +0.22(+7.31%)
Apr 27, 2021 3.100 3.160 2.970 3.010 831,659 -0.09(-2.90%)
Apr 26, 2021 2.960 3.140 2.930 3.100 751,502 +0.15(+5.08%)
Apr 23, 2021 2.910 2.990 2.885 2.950 414,400 +0.04(+1.37%)
Apr 22, 2021 2.860 2.990 2.770 2.910 922,541 +0.06(+2.11%)
Apr 21, 2021 2.690 2.890 2.620 2.850 878,030 +0.24(+9.20%)
Apr 20, 2021 2.660 2.700 2.530 2.610 845,915 -0.10(-3.69%)
Apr 19, 2021 2.790 2.820 2.650 2.710 720,761 -0.10(-3.56%)
Apr 16, 2021 2.810 2.850 2.712 2.810 812,300 +0.02(+0.72%)
Apr 15, 2021 2.910 2.930 2.740 2.790 846,155 -0.06(-2.11%)
Apr 14, 2021 2.840 2.970 2.820 2.850 679,780 +0.01(+0.35%)
Apr 13, 2021 2.850 2.890 2.730 2.840 1,271,888 -0.01(-0.35%)
Apr 12, 2021 3.110 3.110 2.800 2.850 1,387,570 -0.19(-6.25%)
Apr 09, 2021 3.110 3.150 3.030 3.040 706,600 -0.08(-2.56%)
Apr 08, 2021 3.140 3.170 3.050 3.120 764,169 +0.02(+0.65%)
Apr 07, 2021 3.170 3.200 3.090 3.100 680,766 -0.10(-3.13%)
Apr 06, 2021 3.200 3.220 3.120 3.200 759,931 +0.02(+0.63%)
Apr 05, 2021 3.350 3.360 3.150 3.180 799,739 -0.17(-5.07%)
Apr 01, 2021 3.330 3.420 3.260 3.350 914,900 +0.10(+3.08%)
Mar 31, 2021 3.050 3.310 3.050 3.250 941,973 +0.22(+7.26%)
Mar 30, 2021 3.040 3.120 2.930 3.030 940,572 +0.01(+0.33%)
Mar 29, 2021 3.110 3.130 3.000 3.020 1,022,326 -0.18(-5.63%)
Mar 26, 2021 3.300 3.304 3.060 3.200 1,077,200 -0.10(-3.03%)
Mar 25, 2021 3.110 3.380 3.070 3.300 1,312,658 +0.18(+5.77%)
Mar 24, 2021 3.400 3.400 3.050 3.120 1,637,383 -0.21(-6.31%)
Mar 23, 2021 3.450 3.450 3.290 3.330 1,006,136 -0.13(-3.76%)
Mar 22, 2021 3.480 3.510 3.390 3.460 944,162 -0.02(-0.57%)
Mar 19, 2021 3.400 3.510 3.340 3.480 1,063,400 +0.10(+2.96%)
Mar 18, 2021 3.530 3.570 3.360 3.380 1,104,978 -0.16(-4.52%)
Mar 17, 2021 3.420 3.680 3.340 3.540 1,578,318 +0.06(+1.72%)
Mar 16, 2021 3.650 3.660 3.380 3.480 1,602,891 -0.17(-4.66%)
Mar 15, 2021 3.680 3.820 3.620 3.650 1,674,457 -0.08(-2.14%)
Mar 12, 2021 3.550 3.790 3.530 3.730 1,374,200 +0.06(+1.63%)
Mar 11, 2021 3.500 3.720 3.430 3.670 2,453,313 +0.23(+6.69%)
Mar 10, 2021 3.600 3.670 3.400 3.440 2,130,526 -0.12(-3.37%)
Mar 09, 2021 3.380 3.680 3.340 3.560 2,267,502 +0.34(+10.56%)
Mar 08, 2021 3.320 3.460 3.160 3.220 1,685,518 +0.00(+0.00%)
Mar 05, 2021 3.460 3.480 2.850 3.220 3,334,800 -0.15(-4.45%)
Mar 04, 2021 3.700 3.740 3.210 3.370 3,179,594 -0.31(-8.42%)
Mar 03, 2021 3.900 3.910 3.660 3.680 2,204,747 -0.22(-5.64%)
Mar 02, 2021 3.940 4.030 3.820 3.900 1,484,319 +0.05(+1.30%)
Mar 01, 2021 4.030 4.050 3.830 3.850 2,013,453 -0.05(-1.28%)
Feb 26, 2021 3.930 4.030 3.680 3.900 3,117,200 +0.01(+0.26%)
Feb 25, 2021 4.390 4.390 3.850 3.890 4,888,509 -0.39(-9.11%)
Feb 24, 2021 4.380 4.680 4.200 4.280 4,236,636 +0.06(+1.42%)
Feb 23, 2021 4.450 4.460 3.890 4.220 6,085,229 -0.48(-10.21%)
Feb 22, 2021 4.880 5.550 4.630 4.700 14,957,823 -0.35(-6.93%)
Feb 19, 2021 4.220 5.150 4.170 5.050 18,377,100 +1.08(+27.20%)
Feb 18, 2021 3.870 4.250 3.660 3.970 10,623,307 +0.14(+3.66%)
Feb 17, 2021 3.990 4.010 3.770 3.830 2,102,878 -0.15(-3.77%)
Feb 16, 2021 4.030 4.090 3.870 3.980 2,711,894 +0.11(+2.84%)
Feb 12, 2021 4.030 4.030 3.800 3.870 2,139,000 -0.01(-0.26%)
Feb 11, 2021 4.190 4.190 3.820 3.880 2,833,885 -0.14(-3.48%)
Feb 10, 2021 4.350 4.350 3.840 4.020 3,793,663 -0.13(-3.13%)
Feb 09, 2021 4.160 4.250 4.070 4.150 3,686,290 +0.08(+1.97%)
Feb 08, 2021 3.900 4.170 3.880 4.070 4,417,295 +0.20(+5.17%)
Feb 05, 2021 3.820 3.920 3.660 3.870 2,623,100 +0.11(+2.93%)
Feb 04, 2021 3.800 3.900 3.750 3.760 2,352,758 +0.01(+0.27%)
Feb 03, 2021 3.710 3.850 3.680 3.750 2,704,816 +0.04(+1.08%)
Feb 02, 2021 3.790 3.950 3.640 3.710 2,224,206 -0.12(-3.13%)
Feb 01, 2021 3.700 3.840 3.560 3.830 3,084,525 +0.25(+6.98%)
Jan 29, 2021 3.720 3.880 3.530 3.580 3,958,100 -0.29(-7.49%)
Jan 28, 2021 3.470 4.100 3.270 3.870 6,826,672 +0.40(+11.53%)
Jan 27, 2021 3.530 3.800 3.320 3.470 5,840,635 -0.33(-8.68%)
Jan 26, 2021 3.980 3.990 3.800 3.800 4,414,658 -0.25(-6.17%)
Jan 25, 2021 4.180 4.200 3.820 4.050 6,447,190 -0.19(-4.48%)
Jan 22, 2021 4.080 4.320 4.010 4.240 4,504,400 +0.10(+2.42%)
Jan 21, 2021 4.200 4.250 4.030 4.140 4,331,745 -0.36(-8.00%)
Jan 20, 2021 4.280 4.500 3.920 4.500 11,527,320 +0.10(+2.27%)
Jan 19, 2021 5.050 5.340 4.300 4.400 32,149,822 +0.33(+8.11%)
Jan 15, 2021 3.540 4.390 3.400 4.070 142,203,392 +1.55(+61.51%)
Jan 14, 2021 2.150 2.770 2.060 2.520 17,334,252 +0.41(+19.43%)
Jan 13, 2021 2.080 2.200 2.070 2.110 1,556,328 +0.02(+0.96%)
Jan 12, 2021 2.090 2.150 2.020 2.090 1,321,031 +0.08(+3.98%)
Jan 11, 2021 2.100 2.100 1.970 2.010 1,599,021 -0.09(-4.29%)
Jan 08, 2021 2.120 2.130 2.035 2.100 1,022,400 +0.02(+0.96%)
Jan 07, 2021 2.140 2.150 2.060 2.080 877,964 -0.03(-1.42%)
Jan 06, 2021 2.200 2.220 2.090 2.110 672,233 -0.07(-3.21%)
Jan 05, 2021 2.250 2.250 2.140 2.180 834,383 -0.11(-4.80%)
Jan 04, 2021 2.200 2.320 2.080 2.290 1,483,050 +0.21(+10.10%)
Dec 31, 2020 2.080 2.080 2.080 1,760,241 -0.05(-2.35%)
Dec 30, 2020 2.010 2.180 1.980 2.130 1,760,241 +0.20(+10.36%)
Dec 29, 2020 2.100 2.110 1.930 1.930 1,313,732 -0.16(-7.66%)
Dec 28, 2020 2.010 2.100 2.000 2.090 1,127,337 +0.14(+7.18%)
Dec 24, 2020 2.000 2.006 1.950 1.950 758,600 -0.05(-2.50%)
Dec 23, 2020 2.050 2.080 1.950 2.000 886,960 -0.02(-0.99%)
Dec 22, 2020 2.080 2.090 2.020 2.020 999,107 -0.05(-2.42%)
Dec 21, 2020 2.120 2.120 2.030 2.070 913,873 -0.08(-3.72%)
Dec 18, 2020 2.200 2.210 2.130 2.150 702,700 -0.03(-1.38%)
Dec 17, 2020 2.200 2.230 2.150 2.180 574,404 -0.01(-0.46%)
Dec 16, 2020 2.220 2.240 2.170 2.190 516,714 -0.02(-0.90%)
Dec 15, 2020 2.200 2.250 2.160 2.210 702,937 +0.06(+2.79%)
Dec 14, 2020 2.210 2.260 2.140 2.150 1,052,407 -0.05(-2.27%)
Dec 11, 2020 2.320 2.370 2.140 2.200 1,913,500 -0.16(-6.78%)
Dec 10, 2020 2.240 2.360 2.130 2.360 2,538,628 +0.27(+12.92%)
Dec 09, 2020 2.210 2.220 2.090 2.090 736,729 -0.10(-4.57%)
Dec 08, 2020 2.270 2.270 2.110 2.190 1,318,640 -0.07(-3.10%)
Dec 07, 2020 2.150 2.350 2.110 2.260 2,603,067 +0.11(+5.12%)
Dec 04, 2020 2.070 2.185 2.070 2.150 980,800 +0.11(+5.39%)
Dec 03, 2020 2.150 2.150 2.020 2.040 1,099,273 -0.11(-5.12%)
Dec 02, 2020 2.160 2.230 2.090 2.150 1,144,372 -0.01(-0.46%)
Dec 01, 2020 2.130 2.210 2.110 2.160 827,765 +0.03(+1.41%)
Nov 30, 2020 2.070 2.152 2.020 2.130 1,053,144 +0.08(+3.90%)
Nov 27, 2020 2.060 2.130 2.010 2.050 1,342,500 +0.10(+5.13%)
Nov 25, 2020 1.940 1.980 1.920 1.950 1,091,100 +0.02(+1.04%)
Nov 24, 2020 2.000 2.010 1.900 1.930 1,204,597 +0.02(+1.05%)
Nov 23, 2020 2.020 2.030 1.900 1.910 1,312,165 -0.07(-3.54%)
Nov 20, 2020 2.040 2.050 1.960 1.980 1,057,100 -0.02(-1.00%)
Nov 19, 2020 2.100 2.110 1.990 2.000 927,395 -0.07(-3.38%)
Nov 18, 2020 2.210 2.310 2.060 2.070 2,461,098 -0.10(-4.61%)
Nov 17, 2020 2.160 2.270 2.095 2.170 1,008,711 +0.06(+2.84%)
Nov 16, 2020 2.230 2.290 2.080 2.110 1,280,675 +0.04(+1.93%)
Nov 13, 2020 2.070 2.110 2.040 2.070 327,500 +0.01(+0.49%)
Nov 12, 2020 2.150 2.170 2.050 2.060 494,507 +0.01(+0.49%)
Nov 11, 2020 2.110 2.120 2.000 2.050 403,482 +0.01(+0.49%)
Nov 10, 2020 1.970 2.050 1.950 2.040 465,335 +0.08(+4.08%)
Nov 09, 2020 2.040 2.050 1.920 1.960 480,130 -0.01(-0.51%)
Nov 06, 2020 2.120 2.120 1.960 1.970 381,800 -0.13(-6.19%)
Nov 05, 2020 2.100 2.150 2.050 2.100 583,265 +0.07(+3.45%)
Nov 04, 2020 1.980 2.110 1.950 2.030 1,033,168 +0.11(+5.73%)
Nov 03, 2020 2.000 2.030 1.860 1.920 738,370 -0.01(-0.52%)
Nov 02, 2020 1.990 1.990 1.880 1.930 594,663 +0.04(+2.12%)
Oct 30, 2020 2.020 2.020 1.860 1.890 1,169,800 -0.16(-7.80%)
Oct 29, 2020 2.130 2.130 2.040 2.050 667,723 -0.10(-4.65%)
Oct 28, 2020 2.130 2.180 2.090 2.150 241,930 -0.05(-2.27%)
Oct 27, 2020 2.200 2.210 2.160 2.200 137,853 +0.03(+1.38%)
Oct 26, 2020 2.220 2.240 2.130 2.170 426,396 +0.00(+0.00%)
Oct 23, 2020 2.290 2.290 2.170 2.170 309,600 -0.02(-0.91%)
Oct 22, 2020 2.270 2.280 2.180 2.190 511,005 -0.07(-3.10%)
Oct 21, 2020 2.360 2.370 2.250 2.260 518,863 -0.11(-4.64%)
Oct 20, 2020 2.370 2.410 2.335 2.370 341,864 +0.00(+0.00%)
Oct 19, 2020 2.480 2.480 2.360 2.370 471,241 -0.09(-3.66%)
Oct 16, 2020 2.470 2.490 2.440 2.460 238,100 -0.02(-0.81%)
Oct 15, 2020 2.450 2.490 2.430 2.480 179,925 +0.00(+0.00%)
Oct 14, 2020 2.540 2.600 2.450 2.480 456,684 -0.02(-0.80%)
Oct 13, 2020 2.450 2.530 2.430 2.500 431,517 +0.05(+2.04%)
Oct 12, 2020 2.500 2.510 2.420 2.450 286,310 -0.02(-0.81%)
Oct 09, 2020 2.490 2.490 2.430 2.470 304,100 +0.02(+0.82%)
Oct 08, 2020 2.500 2.540 2.450 2.450 582,818 -0.02(-0.81%)
Oct 07, 2020 2.590 2.650 2.420 2.470 725,636 -0.08(-3.14%)
Oct 06, 2020 2.560 2.710 2.450 2.550 961,027 +0.03(+1.19%)
Oct 05, 2020 2.410 2.570 2.410 2.520 352,285 +0.10(+4.13%)
Oct 02, 2020 2.350 2.490 2.280 2.420 366,500 +0.02(+0.83%)
Oct 01, 2020 2.510 2.520 2.350 2.400 680,281 -0.08(-3.23%)
Sep 30, 2020 2.490 2.530 2.459 2.480 228,750 +0.00(+0.00%)
Sep 29, 2020 2.470 2.540 2.430 2.480 344,756 +0.02(+0.81%)
Sep 28, 2020 2.500 2.540 2.420 2.460 286,269 +0.00(+0.00%)
Sep 25, 2020 2.490 2.530 2.430 2.460 385,500 -0.02(-0.81%)
Sep 24, 2020 2.640 2.660 2.430 2.480 566,858 -0.13(-4.98%)
Sep 23, 2020 2.800 2.800 2.580 2.610 548,201 -0.16(-5.78%)
Sep 22, 2020 2.810 2.880 2.720 2.770 337,130 -0.05(-1.77%)
Sep 21, 2020 2.900 2.950 2.760 2.820 478,380 -0.16(-5.37%)
Sep 18, 2020 2.900 3.000 2.880 2.980 362,200 +0.08(+2.76%)
Sep 17, 2020 3.030 3.030 2.880 2.900 395,674 +0.03(+1.05%)
Sep 16, 2020 2.930 3.000 2.880 2.870 558,076 +0.10(+3.61%)
Sep 15, 2020 2.850 2.860 2.750 2.770 244,751 -0.02(-0.72%)
Sep 14, 2020 2.810 2.910 2.780 2.790 406,269 +0.03(+1.09%)
Sep 11, 2020 2.810 2.860 2.700 2.760 256,300 -0.01(-0.36%)
Sep 10, 2020 2.830 2.940 2.760 2.770 416,645 -0.04(-1.42%)
Sep 09, 2020 2.870 2.870 2.780 2.810 234,456 +0.06(+2.18%)
Sep 08, 2020 2.780 2.940 2.750 2.750 525,639 -0.05(-1.79%)
Sep 04, 2020 2.820 3.060 2.660 2.800 1,754,400 +0.11(+4.09%)
Sep 03, 2020 2.840 2.890 2.680 2.690 411,460 -0.10(-3.58%)
Sep 02, 2020 2.840 2.870 2.740 2.790 307,747 +0.05(+1.82%)
Sep 01, 2020 2.950 2.950 2.720 2.740 418,057 -0.10(-3.52%)
Aug 31, 2020 2.820 2.870 2.735 2.840 273,052 +0.09(+3.27%)
Aug 28, 2020 2.630 2.790 2.620 2.750 522,700 +0.15(+5.77%)
Aug 27, 2020 2.710 2.723 2.561 2.600 448,226 -0.12(-4.41%)
Aug 26, 2020 2.650 2.790 2.644 2.720 450,977 +0.05(+1.87%)
Aug 25, 2020 2.630 2.730 2.580 2.670 421,066 +0.07(+2.69%)
Aug 24, 2020 2.670 2.680 2.580 2.600 594,429 -0.12(-4.41%)
Aug 21, 2020 2.810 2.870 2.700 2.720 439,400 -0.09(-3.20%)
Aug 20, 2020 3.100 3.100 2.780 2.810 594,104 -0.30(-9.65%)
Aug 19, 2020 2.920 3.140 2.910 3.110 766,850 +0.19(+6.51%)
Aug 18, 2020 2.990 2.990 2.850 2.920 270,927 -0.04(-1.35%)
Aug 17, 2020 2.800 2.980 2.740 2.960 471,053 +0.17(+6.09%)
Aug 14, 2020 2.710 2.800 2.650 2.790 327,200 +0.04(+1.45%)
Aug 13, 2020 2.750 2.750 2.640 2.750 381,904 +0.05(+1.85%)
Aug 12, 2020 2.840 2.850 2.660 2.700 639,795 +0.02(+0.75%)
Aug 11, 2020 2.940 2.950 2.670 2.680 731,415 -0.26(-8.84%)
Aug 10, 2020 2.700 2.940 2.670 2.940 878,629 +0.28(+10.53%)
Aug 07, 2020 2.660 2.730 2.650 2.660 427,800 -0.03(-1.12%)
Aug 06, 2020 2.650 2.730 2.580 2.690 443,194 -0.01(-0.37%)
Aug 05, 2020 2.690 2.720 2.630 2.700 240,100 +0.01(+0.37%)
Aug 04, 2020 2.640 2.740 2.570 2.690 405,080 +0.09(+3.46%)
Aug 03, 2020 2.530 2.620 2.510 2.600 343,316 +0.06(+2.36%)
Jul 31, 2020 2.600 2.607 2.490 2.540 354,100 -0.08(-3.05%)
Jul 30, 2020 2.590 2.670 2.550 2.620 290,319 +0.00(+0.00%)
Jul 29, 2020 2.630 2.670 2.520 2.620 493,035 -0.02(-0.76%)
Jul 28, 2020 2.650 2.690 2.600 2.640 670,448 -0.01(-0.38%)
Jul 27, 2020 2.780 2.810 2.560 2.650 1,110,265 -0.13(-4.68%)
Jul 24, 2020 2.650 2.800 2.640 2.780 889,000 +0.09(+3.35%)
Jul 23, 2020 2.740 2.750 2.620 2.690 532,227 -0.01(-0.37%)
Jul 22, 2020 2.670 2.760 2.665 2.700 586,616 +0.03(+1.12%)
Jul 21, 2020 2.750 2.800 2.640 2.670 869,196 -0.07(-2.55%)
Jul 20, 2020 2.900 2.910 2.650 2.740 1,349,997 -0.16(-5.52%)
Jul 17, 2020 2.940 2.970 2.840 2.900 651,100 -0.04(-1.36%)
Jul 16, 2020 2.980 3.000 2.850 2.940 536,633 -0.04(-1.34%)
Jul 15, 2020 3.030 3.050 2.830 2.980 1,522,634 +0.08(+2.76%)
Jul 14, 2020 2.700 2.900 2.660 2.900 1,093,564 +0.24(+9.02%)
Jul 13, 2020 2.710 2.860 2.610 2.660 1,437,835 +0.00(+0.00%)
Jul 10, 2020 2.850 2.850 2.650 2.660 1,424,700 -0.13(-4.66%)
Jul 09, 2020 3.030 3.040 2.770 2.790 1,881,444 -0.19(-6.38%)
Jul 08, 2020 3.060 3.240 2.900 2.980 2,224,840 +0.00(+0.00%)
Jul 07, 2020 3.500 3.500 2.880 2.980 5,318,099 -0.26(-8.02%)
Jul 06, 2020 4.180 4.220 3.160 3.240 11,417,014 -2.91(-47.32%)
Jul 02, 2020 6.090 6.300 6.023 6.150 920,000 +0.19(+3.19%)
Jul 01, 2020 5.890 6.160 5.640 5.960 650,935 +0.07(+1.19%)
Jun 30, 2020 5.270 5.890 5.100 5.890 723,994 +0.70(+13.49%)
Jun 29, 2020 5.620 5.730 5.120 5.190 916,973 -0.52(-9.11%)
Jun 26, 2020 5.900 5.940 5.530 5.710 424,700 -0.24(-4.03%)
Jun 25, 2020 5.710 6.020 5.650 5.950 402,363 +0.21(+3.66%)
Jun 24, 2020 5.750 5.810 5.490 5.740 332,138 +0.06(+1.06%)
Jun 23, 2020 5.800 5.900 5.620 5.680 452,783 -0.08(-1.39%)
Jun 22, 2020 5.770 5.980 5.570 5.760 546,166 -0.07(-1.20%)
Jun 19, 2020 5.460 6.160 5.440 5.830 1,002,100 +0.24(+4.29%)
Jun 18, 2020 5.300 5.640 5.300 5.590 434,255 +0.16(+2.95%)
Jun 17, 2020 5.500 5.500 5.210 5.430 427,397 -0.12(-2.16%)
Jun 16, 2020 5.510 5.590 5.210 5.550 507,170 +0.08(+1.46%)
Jun 15, 2020 4.960 5.640 4.900 5.470 957,403 +0.05(+0.92%)
Jun 12, 2020 5.130 5.480 4.930 5.420 485,600 +0.42(+8.40%)
Jun 11, 2020 4.800 5.330 4.610 5.000 1,323,368 -0.51(-9.26%)
Jun 10, 2020 5.620 5.800 5.410 5.510 690,473 -0.14(-2.48%)
Jun 09, 2020 5.640 5.680 5.300 5.650 510,817 +0.01(+0.18%)
Jun 08, 2020 4.900 5.850 4.900 5.640 1,208,683 +0.85(+17.75%)
Jun 05, 2020 5.170 5.230 4.590 4.790 1,294,500 -0.27(-5.34%)
Jun 04, 2020 5.050 5.370 4.820 5.060 1,412,788 -0.24(-4.53%)
Jun 03, 2020 4.670 5.350 4.350 5.300 1,633,543 +0.63(+13.49%)
Jun 02, 2020 4.320 4.700 4.160 4.670 813,156 +0.25(+5.66%)
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.