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

Bellus Health Inc (NQ: BLU )

14.74 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 28, 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 (%)
Nov 30, 2020 3.060 3.210 3.050 3.150 2,226,900 +0.10(+3.28%)
Nov 27, 2020 2.970 3.060 2.920 3.050 816,800 +0.10(+3.39%)
Nov 25, 2020 2.910 2.975 2.860 2.950 1,161,900 +0.00(+0.00%)
Nov 24, 2020 3.000 3.170 2.800 2.950 2,681,071 -0.07(-2.32%)
Nov 23, 2020 3.160 3.240 3.000 3.020 2,609,766 -0.19(-5.92%)
Nov 20, 2020 3.220 3.280 3.070 3.210 2,889,700 +0.03(+0.94%)
Nov 19, 2020 3.060 3.290 2.970 3.180 7,230,296 +0.10(+3.25%)
Nov 18, 2020 2.570 3.350 2.460 3.080 24,925,864 +0.69(+28.87%)
Nov 17, 2020 2.420 2.440 2.390 2.390 513,287 -0.02(-0.83%)
Nov 16, 2020 2.440 2.450 2.380 2.410 482,953 -0.01(-0.41%)
Nov 13, 2020 2.420 2.480 2.410 2.420 413,600 -0.03(-1.22%)
Nov 12, 2020 2.490 2.590 2.430 2.450 831,274 -0.02(-0.81%)
Nov 11, 2020 2.470 2.490 2.400 2.470 555,570 +0.00(+0.00%)
Nov 10, 2020 2.420 2.490 2.380 2.470 829,095 +0.08(+3.35%)
Nov 09, 2020 2.420 2.420 2.360 2.390 603,826 +0.02(+0.84%)
Nov 06, 2020 2.500 2.500 2.345 2.370 609,400 -0.14(-5.58%)
Nov 05, 2020 2.380 2.520 2.340 2.510 964,843 +0.18(+7.73%)
Nov 04, 2020 2.390 2.450 2.330 2.330 388,792 -0.04(-1.69%)
Nov 03, 2020 2.340 2.400 2.320 2.370 291,239 +0.03(+1.28%)
Nov 02, 2020 2.360 2.390 2.300 2.340 467,200 +0.03(+1.30%)
Oct 30, 2020 2.370 2.390 2.250 2.310 480,500 -0.06(-2.53%)
Oct 29, 2020 2.390 2.410 2.330 2.370 471,258 +0.01(+0.42%)
Oct 28, 2020 2.460 2.460 2.340 2.360 819,629 -0.14(-5.60%)
Oct 27, 2020 2.440 2.520 2.380 2.500 598,041 +0.10(+4.17%)
Oct 26, 2020 2.470 2.520 2.380 2.400 971,790 -0.05(-2.04%)
Oct 23, 2020 2.460 2.480 2.400 2.450 706,700 -0.02(-0.81%)
Oct 22, 2020 2.410 2.480 2.340 2.470 956,778 +0.05(+2.07%)
Oct 21, 2020 2.390 2.440 2.340 2.420 692,299 +0.02(+0.83%)
Oct 20, 2020 2.320 2.410 2.240 2.400 1,837,080 +0.08(+3.45%)
Oct 19, 2020 2.370 2.420 2.310 2.320 640,706 -0.07(-2.93%)
Oct 16, 2020 2.330 2.410 2.300 2.390 280,000 +0.04(+1.70%)
Oct 15, 2020 2.330 2.370 2.250 2.350 306,227 -0.02(-0.84%)
Oct 14, 2020 2.440 2.490 2.350 2.370 268,664 -0.08(-3.27%)
Oct 13, 2020 2.450 2.480 2.370 2.450 318,610 +0.00(+0.00%)
Oct 12, 2020 2.430 2.460 2.370 2.450 407,197 +0.04(+1.66%)
Oct 09, 2020 2.440 2.468 2.380 2.410 335,200 -0.03(-1.23%)
Oct 08, 2020 2.400 2.460 2.400 2.440 323,367 +0.04(+1.67%)
Oct 07, 2020 2.330 2.400 2.310 2.400 407,310 +0.09(+3.90%)
Oct 06, 2020 2.350 2.390 2.300 2.310 390,812 -0.04(-1.70%)
Oct 05, 2020 2.290 2.360 2.290 2.350 372,467 +0.07(+3.07%)
Oct 02, 2020 2.200 2.340 2.200 2.280 353,700 +0.01(+0.44%)
Oct 01, 2020 2.300 2.310 2.240 2.270 384,393 +0.00(+0.00%)
Sep 30, 2020 2.180 2.280 2.180 2.270 466,459 +0.07(+3.18%)
Sep 29, 2020 2.140 2.250 2.140 2.200 532,878 +0.06(+2.80%)
Sep 28, 2020 2.180 2.200 2.120 2.140 457,361 -0.03(-1.38%)
Sep 25, 2020 2.150 2.220 2.150 2.170 418,100 +0.02(+0.93%)
Sep 24, 2020 2.080 2.190 2.010 2.150 769,069 -0.03(-1.38%)
Sep 23, 2020 2.260 2.280 2.160 2.180 990,597 -0.12(-5.22%)
Sep 22, 2020 2.350 2.360 2.270 2.300 742,050 -0.05(-2.13%)
Sep 21, 2020 2.410 2.430 2.310 2.350 640,589 -0.08(-3.29%)
Sep 18, 2020 2.420 2.490 2.385 2.430 549,500 +0.04(+1.67%)
Sep 17, 2020 2.320 2.450 2.300 2.390 868,608 +0.04(+1.70%)
Sep 16, 2020 2.310 2.400 2.310 2.350 616,360 +0.03(+1.29%)
Sep 15, 2020 2.320 2.410 2.290 2.320 1,043,477 +0.00(+0.00%)
Sep 14, 2020 2.340 2.380 2.170 2.320 1,887,268 +0.00(+0.00%)
Sep 11, 2020 2.390 2.410 2.290 2.320 1,387,900 -0.03(-1.28%)
Sep 10, 2020 2.430 2.480 2.350 2.350 1,613,871 -0.09(-3.69%)
Sep 09, 2020 2.510 2.520 2.420 2.440 2,066,036 -0.10(-3.94%)
Sep 08, 2020 2.420 2.650 2.340 2.540 5,866,164 +0.12(+4.96%)
Sep 04, 2020 2.400 2.490 2.330 2.420 2,165,400 +0.02(+0.83%)
Sep 03, 2020 2.450 2.550 2.400 2.400 1,291,088 -0.06(-2.44%)
Sep 02, 2020 2.430 2.510 2.380 2.460 1,462,539 +0.02(+0.82%)
Sep 01, 2020 2.470 2.510 2.440 2.440 959,249 -0.05(-2.01%)
Aug 31, 2020 2.520 2.540 2.470 2.490 893,802 -0.02(-0.80%)
Aug 28, 2020 2.460 2.550 2.455 2.510 784,500 +0.06(+2.45%)
Aug 27, 2020 2.500 2.530 2.440 2.450 1,200,463 -0.07(-2.78%)
Aug 26, 2020 2.540 2.550 2.500 2.520 963,245 -0.02(-0.79%)
Aug 25, 2020 2.540 2.580 2.480 2.540 1,144,526 +0.00(+0.00%)
Aug 24, 2020 2.580 2.610 2.500 2.540 1,504,367 -0.08(-3.05%)
Aug 21, 2020 2.650 2.680 2.580 2.620 1,335,600 -0.05(-1.87%)
Aug 20, 2020 2.600 2.790 2.600 2.670 3,742,781 +0.03(+1.14%)
Aug 19, 2020 2.590 2.640 2.540 2.640 1,165,024 +0.05(+1.93%)
Aug 18, 2020 2.590 2.660 2.570 2.590 1,033,403 +0.01(+0.39%)
Aug 17, 2020 2.540 2.690 2.530 2.580 1,413,729 +0.05(+1.98%)
Aug 14, 2020 2.560 2.610 2.500 2.530 1,561,100 -0.13(-4.89%)
Aug 13, 2020 2.520 2.680 2.500 2.660 1,454,775 +0.08(+3.10%)
Aug 12, 2020 2.590 2.600 2.540 2.580 902,019 -0.01(-0.39%)
Aug 11, 2020 2.660 2.720 2.550 2.590 1,557,387 -0.08(-3.00%)
Aug 10, 2020 2.740 2.740 2.650 2.670 1,122,158 -0.07(-2.55%)
Aug 07, 2020 2.650 2.760 2.600 2.740 1,738,800 +0.08(+3.01%)
Aug 06, 2020 2.800 2.810 2.610 2.660 1,866,636 -0.12(-4.32%)
Aug 05, 2020 2.710 2.780 2.650 2.780 1,796,422 +0.07(+2.58%)
Aug 04, 2020 2.600 2.770 2.600 2.710 2,667,800 +0.06(+2.26%)
Aug 03, 2020 2.650 2.670 2.510 2.650 1,946,696 +0.03(+1.15%)
Jul 31, 2020 2.500 2.640 2.420 2.620 2,848,500 +0.14(+5.65%)
Jul 30, 2020 2.400 2.530 2.390 2.480 1,637,347 +0.03(+1.22%)
Jul 29, 2020 2.540 2.540 2.380 2.450 2,053,466 -0.03(-1.21%)
Jul 28, 2020 2.480 2.570 2.450 2.480 1,720,745 +0.00(+0.00%)
Jul 27, 2020 2.560 2.600 2.460 2.480 2,047,166 -0.07(-2.75%)
Jul 24, 2020 2.580 2.605 2.510 2.550 2,236,800 -0.04(-1.54%)
Jul 23, 2020 2.540 2.750 2.520 2.590 4,700,902 +0.04(+1.57%)
Jul 22, 2020 2.620 2.650 2.510 2.550 2,153,262 -0.08(-3.04%)
Jul 21, 2020 2.660 2.690 2.540 2.630 2,570,928 -0.03(-1.13%)
Jul 20, 2020 2.780 2.780 2.610 2.660 3,354,518 -0.03(-1.12%)
Jul 17, 2020 2.520 2.850 2.480 2.690 7,614,200 +0.17(+6.75%)
Jul 16, 2020 2.440 2.550 2.440 2.520 3,166,825 +0.07(+2.86%)
Jul 15, 2020 2.530 2.600 2.410 2.450 4,603,518 -0.08(-3.16%)
Jul 14, 2020 2.550 2.610 2.300 2.530 5,591,696 -0.05(-1.94%)
Jul 13, 2020 2.870 2.920 2.570 2.580 8,862,795 -0.35(-11.95%)
Jul 10, 2020 2.980 3.070 2.870 2.930 6,954,700 -0.16(-5.18%)
Jul 09, 2020 3.080 3.180 2.930 3.090 10,656,924 +0.12(+4.04%)
Jul 08, 2020 3.140 3.270 2.910 2.970 14,083,695 -0.29(-8.90%)
Jul 07, 2020 3.840 4.130 3.170 3.260 31,382,828 -0.14(-4.12%)
Jul 06, 2020 2.900 4.450 2.520 3.400 110,850,360 -8.62(-71.71%)
Jul 02, 2020 11.33 12.03 11.19 12.02 892,100 +0.19(+1.61%)
Jul 01, 2020 10.34 12.00 10.01 11.83 934,103 +1.54(+14.97%)
Jun 30, 2020 9.990 10.40 9.810 10.29 293,703 +0.33(+3.31%)
Jun 29, 2020 9.590 10.10 9.430 9.960 493,418 +0.39(+4.08%)
Jun 26, 2020 10.27 10.27 9.560 9.570 282,100 -0.05(-0.52%)
Jun 25, 2020 10.06 10.25 9.610 9.620 364,742 -0.39(-3.90%)
Jun 24, 2020 10.45 10.56 10.00 10.01 267,363 -0.52(-4.94%)
Jun 23, 2020 10.36 10.78 10.36 10.53 569,953 +0.18(+1.74%)
Jun 22, 2020 10.53 10.64 10.24 10.35 291,986 -0.07(-0.67%)
Jun 19, 2020 10.23 10.71 10.22 10.42 434,100 +0.20(+1.96%)
Jun 18, 2020 10.02 10.45 9.970 10.22 305,963 +0.21(+2.10%)
Jun 17, 2020 10.29 10.63 9.810 10.01 548,342 -0.28(-2.72%)
Jun 16, 2020 10.66 11.30 10.04 10.29 1,133,073 -0.37(-3.47%)
Jun 15, 2020 10.46 10.85 10.11 10.66 599,641 +0.16(+1.52%)
Jun 12, 2020 10.15 10.60 10.04 10.50 660,100 +0.41(+4.06%)
Jun 11, 2020 10.00 10.25 9.610 10.09 447,398 -0.01(-0.10%)
Jun 10, 2020 10.28 10.31 9.660 10.10 2,486,209 -0.15(-1.46%)
Jun 09, 2020 10.39 10.50 10.23 10.25 476,906 -0.20(-1.91%)
Jun 08, 2020 10.34 10.50 10.28 10.45 325,773 +0.11(+1.06%)
Jun 05, 2020 10.38 10.61 10.20 10.34 363,500 -0.03(-0.29%)
Jun 04, 2020 10.50 10.58 10.37 10.37 276,918 -0.09(-0.86%)
Jun 03, 2020 10.41 10.61 10.24 10.46 260,505 -0.20(-1.88%)
Jun 02, 2020 10.80 10.90 10.38 10.66 363,141 +0.03(+0.28%)
Jun 01, 2020 10.59 10.75 10.28 10.63 559,197 +0.14(+1.33%)
May 29, 2020 10.35 10.59 10.13 10.49 369,300 +0.17(+1.65%)
May 28, 2020 10.61 10.61 10.14 10.32 385,572 -0.15(-1.43%)
May 27, 2020 10.62 10.62 10.27 10.47 978,591 -0.03(-0.29%)
May 26, 2020 10.24 10.75 10.23 10.50 443,221 +0.19(+1.84%)
May 22, 2020 10.39 10.39 10.09 10.31 175,500 -0.07(-0.67%)
May 21, 2020 10.39 10.46 10.10 10.38 147,641 +0.08(+0.78%)
May 20, 2020 10.42 10.61 9.750 10.30 476,521 -0.11(-1.06%)
May 19, 2020 11.00 11.15 10.30 10.41 182,278 -0.49(-4.50%)
May 18, 2020 11.28 11.53 10.50 10.90 226,805 -0.03(-0.27%)
May 15, 2020 11.14 11.85 10.64 10.93 376,600 -0.09(-0.82%)
May 14, 2020 10.37 11.11 10.23 11.02 136,109 +0.50(+4.75%)
May 13, 2020 11.05 11.36 10.20 10.52 267,397 -0.46(-4.19%)
May 12, 2020 10.35 11.30 10.18 10.98 268,125 +0.73(+7.12%)
May 11, 2020 10.32 10.64 10.09 10.25 197,301 -0.04(-0.39%)
May 08, 2020 10.39 10.39 10.09 10.29 228,700 +0.03(+0.29%)
May 07, 2020 10.45 10.45 10.02 10.26 381,918 -0.06(-0.58%)
May 06, 2020 10.44 10.69 10.13 10.32 259,307 +0.00(+0.00%)
May 05, 2020 10.46 10.74 10.22 10.32 223,391 +0.07(+0.68%)
May 04, 2020 9.770 10.40 9.480 10.25 226,807 +0.48(+4.91%)
May 01, 2020 9.250 9.770 9.050 9.770 232,000 +0.43(+4.60%)
Apr 30, 2020 9.170 9.350 9.050 9.340 120,925 +0.14(+1.52%)
Apr 29, 2020 9.500 9.610 9.060 9.200 157,329 -0.11(-1.18%)
Apr 28, 2020 9.740 9.740 9.200 9.310 93,147 -0.34(-3.52%)
Apr 27, 2020 9.680 9.990 9.620 9.650 248,655 +0.10(+1.05%)
Apr 24, 2020 8.940 9.550 8.870 9.550 242,800 +0.67(+7.55%)
Apr 23, 2020 9.050 9.180 8.700 8.880 163,369 -0.11(-1.22%)
Apr 22, 2020 9.330 9.330 8.920 8.990 209,410 -0.16(-1.75%)
Apr 21, 2020 9.050 9.170 8.460 9.150 312,821 +0.15(+1.67%)
Apr 20, 2020 9.110 9.570 8.730 9.000 396,509 -0.11(-1.21%)
Apr 17, 2020 9.160 9.410 8.740 9.110 517,100 +0.11(+1.22%)
Apr 16, 2020 9.320 9.620 8.632 9.000 345,651 -0.17(-1.85%)
Apr 15, 2020 9.420 9.480 8.907 9.170 348,411 -0.34(-3.58%)
Apr 14, 2020 10.08 10.15 9.460 9.510 247,396 -0.48(-4.80%)
Apr 13, 2020 9.970 10.48 9.640 9.990 193,568 -0.01(-0.10%)
Apr 09, 2020 10.12 10.33 9.715 10.00 443,900 -0.10(-0.99%)
Apr 08, 2020 10.16 10.85 9.990 10.10 295,941 -0.13(-1.27%)
Apr 07, 2020 11.00 11.65 10.08 10.23 535,077 -0.92(-8.25%)
Apr 06, 2020 11.36 11.50 10.74 11.15 242,126 +0.15(+1.36%)
Apr 03, 2020 10.88 11.67 10.81 11.00 236,100 -0.02(-0.18%)
Apr 02, 2020 10.42 11.68 10.12 11.02 453,148 +0.60(+5.76%)
Apr 01, 2020 9.750 10.66 9.354 10.42 251,441 +0.44(+4.41%)
Mar 31, 2020 10.12 10.68 9.800 9.980 313,332 -0.10(-0.99%)
Mar 30, 2020 9.250 10.10 8.917 10.08 151,835 +0.87(+9.45%)
Mar 27, 2020 9.100 9.650 8.510 9.210 441,400 -0.25(-2.64%)
Mar 26, 2020 9.350 10.80 9.286 9.460 366,289 +0.07(+0.75%)
Mar 25, 2020 10.37 10.75 9.140 9.390 240,388 -0.65(-6.47%)
Mar 24, 2020 10.00 11.35 10.00 10.04 514,469 +0.49(+5.13%)
Mar 23, 2020 8.340 9.721 8.300 9.550 607,248 +1.54(+19.23%)
Mar 20, 2020 8.100 8.510 7.720 8.010 518,300 -0.04(-0.50%)
Mar 19, 2020 6.400 8.335 6.400 8.050 721,224 +1.62(+25.19%)
Mar 18, 2020 6.600 7.609 5.860 6.430 532,528 +0.03(+0.47%)
Mar 17, 2020 6.290 7.050 5.960 6.400 748,458 +0.63(+10.92%)
Mar 16, 2020 6.500 7.450 5.450 5.770 357,263 -2.53(-30.48%)
Mar 13, 2020 7.210 9.010 7.140 8.300 822,900 +1.46(+21.35%)
Mar 12, 2020 8.460 8.480 6.680 6.840 664,338 -2.56(-27.23%)
Mar 11, 2020 10.20 10.55 9.380 9.400 811,825 -0.76(-7.48%)
Mar 10, 2020 10.00 10.37 9.650 10.16 904,654 +0.44(+4.53%)
Mar 09, 2020 9.950 9.970 9.470 9.720 360,006 -0.39(-3.86%)
Mar 06, 2020 9.760 10.18 9.620 10.11 266,300 +0.11(+1.10%)
Mar 05, 2020 10.23 10.23 9.870 10.00 277,898 -0.35(-3.38%)
Mar 04, 2020 9.830 10.47 9.740 10.35 837,543 +0.79(+8.26%)
Mar 03, 2020 9.300 9.940 9.260 9.560 226,420 +0.33(+3.58%)
Mar 02, 2020 8.630 9.630 8.600 9.230 338,892 +0.46(+5.25%)
Feb 28, 2020 8.360 9.190 8.330 8.770 648,700 -0.43(-4.67%)
Feb 27, 2020 8.890 9.529 8.670 9.200 89,238 +0.00(+0.00%)
Feb 26, 2020 9.350 9.650 8.773 9.200 109,038 -0.07(-0.76%)
Feb 25, 2020 10.12 10.32 8.902 9.270 163,989 -0.69(-6.93%)
Feb 24, 2020 10.07 10.49 9.850 9.960 167,402 -0.69(-6.48%)
Feb 21, 2020 10.86 10.88 10.52 10.65 121,000 -0.20(-1.84%)
Feb 20, 2020 9.960 10.95 9.960 10.85 486,273 +0.89(+8.94%)
Feb 19, 2020 9.210 10.13 9.210 9.960 977,880 +0.81(+8.85%)
Feb 18, 2020 8.710 9.590 8.590 9.150 343,672 +0.25(+2.81%)
Feb 14, 2020 8.970 9.070 8.710 8.900 182,500 -0.05(-0.56%)
Feb 13, 2020 9.160 9.200 8.770 8.950 182,140 -0.21(-2.29%)
Feb 12, 2020 9.390 9.390 9.041 9.160 47,068 -0.10(-1.08%)
Feb 11, 2020 9.460 9.505 9.040 9.260 61,914 -0.09(-0.96%)
Feb 10, 2020 9.590 9.630 9.320 9.350 92,178 -0.15(-1.58%)
Feb 07, 2020 9.560 9.560 9.280 9.500 120,100 +0.02(+0.21%)
Feb 06, 2020 9.010 9.480 9.000 9.480 121,200 +0.54(+6.04%)
Feb 05, 2020 8.860 9.100 8.830 8.940 84,623 +0.10(+1.13%)
Feb 04, 2020 8.520 8.850 8.380 8.840 90,729 +0.42(+4.99%)
Feb 03, 2020 8.030 8.585 8.030 8.420 66,728 +0.26(+3.19%)
Jan 31, 2020 8.650 8.650 8.000 8.160 100,000 -0.49(-5.66%)
Jan 30, 2020 9.180 9.180 8.401 8.650 99,984 -0.53(-5.77%)
Jan 29, 2020 9.140 9.450 9.100 9.180 171,659 +0.08(+0.88%)
Jan 28, 2020 8.780 9.600 8.740 9.100 372,299 +0.39(+4.48%)
Jan 27, 2020 8.910 8.910 8.440 8.710 40,147 -0.09(-1.02%)
Jan 24, 2020 8.680 8.900 8.573 8.800 137,200 +0.19(+2.21%)
Jan 23, 2020 8.460 8.840 8.420 8.610 87,049 -0.03(-0.35%)
Jan 22, 2020 8.460 8.640 8.360 8.640 75,097 +0.18(+2.13%)
Jan 21, 2020 8.900 8.900 8.420 8.460 72,793 -0.31(-3.53%)
Jan 17, 2020 8.590 8.850 8.450 8.770 233,400 +0.17(+1.98%)
Jan 16, 2020 8.890 8.890 8.490 8.600 65,314 -0.07(-0.81%)
Jan 15, 2020 8.630 8.955 8.600 8.670 425,852 +0.04(+0.46%)
Jan 14, 2020 8.610 8.790 8.480 8.630 103,579 +0.10(+1.17%)
Jan 13, 2020 8.530 8.650 8.334 8.530 140,368 +0.03(+0.35%)
Jan 10, 2020 8.610 8.820 8.360 8.500 160,700 -0.05(-0.58%)
Jan 09, 2020 8.010 9.020 8.010 8.550 313,193 +0.55(+6.88%)
Jan 08, 2020 8.190 8.300 7.950 8.000 72,765 +0.04(+0.50%)
Jan 07, 2020 8.290 8.320 7.810 7.960 131,232 -0.34(-4.10%)
Jan 06, 2020 8.290 8.340 8.235 8.300 148,660 +0.06(+0.73%)
Jan 03, 2020 7.750 8.350 7.750 8.240 1,797,900 +0.49(+6.32%)
Jan 02, 2020 7.930 7.930 7.640 7.750 143,967 +0.15(+1.97%)
Dec 31, 2019 7.460 7.700 7.385 7.600 158,200 +0.10(+1.33%)
Dec 30, 2019 7.330 7.600 7.240 7.500 229,515 +0.18(+2.46%)
Dec 27, 2019 6.950 7.340 6.880 7.320 454,600 +0.42(+6.09%)
Dec 26, 2019 6.850 6.980 6.835 6.900 92,797 +0.08(+1.17%)
Dec 24, 2019 6.790 6.860 6.770 6.820 71,400 -0.04(-0.58%)
Dec 23, 2019 6.900 6.920 6.795 6.860 729,387 -0.05(-0.72%)
Dec 20, 2019 6.700 6.960 6.700 6.910 117,600 +0.11(+1.62%)
Dec 19, 2019 7.015 7.015 6.730 6.800 228,310 -0.12(-1.73%)
Dec 18, 2019 7.000 7.110 6.920 6.920 161,906 -0.06(-0.86%)
Dec 17, 2019 7.060 7.100 6.980 6.980 73,563 -0.11(-1.55%)
Dec 16, 2019 7.150 7.270 6.970 7.090 85,384 +0.11(+1.58%)
Dec 13, 2019 6.960 7.180 6.920 6.980 75,400 -0.05(-0.71%)
Dec 12, 2019 6.870 7.170 6.870 7.030 321,756 +0.04(+0.57%)
Dec 11, 2019 7.010 7.150 6.950 6.990 123,391 -0.02(-0.29%)
Dec 10, 2019 6.850 7.120 6.850 7.010 109,490 +0.04(+0.57%)
Dec 09, 2019 7.380 7.380 6.860 6.970 92,171 -0.29(-3.99%)
Dec 06, 2019 6.910 7.260 6.910 7.260 135,700 +0.33(+4.76%)
Dec 05, 2019 6.980 7.030 6.930 6.930 38,523 -0.04(-0.57%)
Dec 04, 2019 6.810 7.000 6.630 6.970 74,033 +0.03(+0.43%)
Dec 03, 2019 6.790 6.990 6.790 6.940 15,424 +0.03(+0.43%)
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.