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 (%)
Mar 22, 2023 0.1018 0 -0.02(-15.52%)
Mar 21, 2023 0.1210 0.1270 0.1127 0.1205 3,682,135 +0.00(+1.69%)
Mar 20, 2023 0.1154 0.1299 0.1154 0.1185 2,841,631 -0.01(-4.36%)
Mar 17, 2023 0.1200 0.1347 0.1122 0.1239 4,420,581 +0.00(+3.42%)
Mar 16, 2023 0.1300 0.1300 0.1140 0.1198 4,135,535 -0.01(-7.78%)
Mar 15, 2023 0.1284 0.1343 0.1213 0.1299 7,697,914 +0.00(+0.85%)
Mar 14, 2023 0.1362 0.1368 0.1255 0.1288 2,802,747 -0.00(-0.62%)
Mar 13, 2023 0.1355 0.1397 0.1267 0.1296 6,197,910 +0.00(+0.47%)
Mar 10, 2023 0.1511 0.1569 0.1200 0.1290 7,965,680 -0.02(-14.46%)
Mar 09, 2023 0.1666 0.1700 0.1500 0.1508 9,591,601 -0.03(-15.75%)
Mar 08, 2023 0.1602 0.2200 0.1589 0.1790 59,448,752 +0.04(+27.86%)
Mar 07, 2023 0.1670 0.1790 0.1200 0.1400 15,289,219 -0.06(-29.93%)
Mar 06, 2023 0.2232 0.2330 0.1900 0.1998 19,122,536 -0.03(-13.13%)
Mar 03, 2023 0.2089 0.2865 0.1764 0.2300 197,590,880 +0.12(+116.98%)
Mar 02, 2023 0.1151 0.1170 0.1000 0.1060 21,848,450 -0.01(-12.40%)
Mar 01, 2023 0.1222 0.1300 0.1133 0.1210 8,929,506 -0.02(-12.32%)
Feb 28, 2023 0.1100 0.1470 0.1016 0.1380 30,370,524 +0.04(+43.15%)
Feb 27, 2023 0.1325 0.1350 0.0920 0.0964 35,166,532 +0.01(+16.14%)
Feb 24, 2023 0.1291 0.1291 0.0800 0.0830 21,176,324 -0.09(-50.77%)
Feb 23, 2023 0.1900 0.1850 0.1600 0.1686 764,903 -0.01(-3.60%)
Feb 22, 2023 0.1800 0.1800 0.1700 0.1749 273,672 +0.00(+0.40%)
Feb 21, 2023 0.1950 0.1950 0.1700 0.1742 741,867 -0.01(-4.81%)
Feb 17, 2023 0.1930 0.1949 0.1800 0.1830 534,754 -0.01(-5.18%)
Feb 16, 2023 0.2100 0.2100 0.1900 0.1930 200,357 -0.01(-3.40%)
Feb 15, 2023 0.1940 0.2000 0.1884 0.1998 389,589 +0.01(+3.74%)
Feb 14, 2023 0.1903 0.1999 0.1850 0.1926 357,422 +0.00(+1.58%)
Feb 13, 2023 0.2094 0.2100 0.1840 0.1896 343,431 -0.01(-4.96%)
Feb 10, 2023 0.1989 0.2087 0.1826 0.1995 451,853 -0.00(-0.25%)
Feb 09, 2023 0.2000 0.2148 0.2000 0.2000 293,151 -0.00(-1.82%)
Feb 08, 2023 0.2100 0.2101 0.1983 0.2037 356,091 -0.01(-3.00%)
Feb 07, 2023 0.2197 0.2197 0.2001 0.2100 520,935 -0.00(-1.18%)
Feb 06, 2023 0.2150 0.2150 0.2050 0.2125 424,026 +0.00(+0.19%)
Feb 03, 2023 0.2198 0.2231 0.2100 0.2121 831,387 -0.00(-1.53%)
Feb 02, 2023 0.2031 0.2190 0.2031 0.2154 481,626 +0.00(+1.70%)
Feb 01, 2023 0.2200 0.2193 0.2050 0.2118 496,741 -0.01(-3.24%)
Jan 31, 2023 0.2199 0.2200 0.2045 0.2189 634,716 -0.00(-0.50%)
Jan 30, 2023 0.2125 0.2200 0.2002 0.2200 671,385 +0.01(+3.48%)
Jan 27, 2023 0.2073 0.2137 0.2044 0.2126 840,228 +0.01(+2.56%)
Jan 26, 2023 0.2000 0.2100 0.1921 0.2073 1,390,379 +0.01(+6.97%)
Jan 25, 2023 0.1990 0.1990 0.1936 0.1938 367,372 -0.00(-2.27%)
Jan 24, 2023 0.2000 0.2000 0.1960 0.1983 336,233 +0.00(+1.17%)
Jan 23, 2023 0.1990 0.1990 0.1903 0.1960 151,640 +0.00(+1.55%)
Jan 20, 2023 0.1861 0.1940 0.1861 0.1930 253,110 +0.00(+0.68%)
Jan 19, 2023 0.1859 0.1933 0.1855 0.1917 347,061 -0.00(-0.98%)
Jan 18, 2023 0.1979 0.2015 0.1910 0.1936 629,803 -0.00(-0.62%)
Jan 17, 2023 0.1850 0.2000 0.1846 0.1948 893,223 +0.01(+6.39%)
Jan 13, 2023 0.1800 0.1835 0.1800 0.1831 319,274 +0.00(+1.27%)
Jan 12, 2023 0.1800 0.1830 0.1724 0.1808 522,571 -0.00(-1.20%)
Jan 11, 2023 0.1838 0.1838 0.1631 0.1830 308,741 +0.00(+2.23%)
Jan 10, 2023 0.1794 0.1820 0.1701 0.1790 332,259 -0.01(-3.24%)
Jan 09, 2023 0.1800 0.1860 0.1718 0.1850 714,968 +0.00(+1.37%)
Jan 06, 2023 0.1800 0.1825 0.1727 0.1825 545,080 +0.00(+2.64%)
Jan 05, 2023 0.1687 0.1783 0.1603 0.1778 640,027 +0.01(+8.41%)
Jan 04, 2023 0.1600 0.1674 0.1550 0.1640 842,858 +0.01(+4.66%)
Jan 03, 2023 0.1460 0.1624 0.1460 0.1567 674,752 +0.01(+8.07%)
Dec 30, 2022 0.1400 0.1506 0.1400 0.1450 617,242 -0.00(-2.03%)
Dec 29, 2022 0.1480 0.1480 0.1375 0.1480 661,213 +0.01(+5.87%)
Dec 28, 2022 0.1400 0.1500 0.1375 0.1398 748,238 -0.00(-0.85%)
Dec 27, 2022 0.1450 0.1589 0.1400 0.1410 857,329 -0.01(-4.60%)
Dec 23, 2022 0.1467 0.1554 0.1450 0.1478 459,078 +0.00(+0.48%)
Dec 22, 2022 0.1484 0.1532 0.1410 0.1471 448,700 -0.00(-0.88%)
Dec 21, 2022 0.1446 0.1500 0.1400 0.1484 597,160 +0.01(+4.51%)
Dec 20, 2022 0.1532 0.1532 0.1405 0.1420 727,437 +0.00(+2.08%)
Dec 19, 2022 0.1500 0.1530 0.1390 0.1391 1,403,324 +0.00(+0.72%)
Dec 16, 2022 0.1509 0.1525 0.1381 0.1381 1,371,459 -0.01(-8.48%)
Dec 15, 2022 0.1648 0.1648 0.1500 0.1509 1,677,672 -0.01(-4.19%)
Dec 14, 2022 0.1621 0.1680 0.1500 0.1575 1,768,488 +0.00(+2.94%)
Dec 13, 2022 0.1579 0.1687 0.1500 0.1530 1,411,661 -0.01(-5.90%)
Dec 12, 2022 0.1650 0.1674 0.1600 0.1626 765,592 -0.00(-2.81%)
Dec 09, 2022 0.1650 0.1714 0.1606 0.1673 751,812 +0.00(+0.78%)
Dec 08, 2022 0.1603 0.1730 0.1600 0.1660 620,599 -0.00(-1.60%)
Dec 07, 2022 0.1673 0.1735 0.1673 0.1687 556,065 -0.00(-0.76%)
Dec 06, 2022 0.1815 0.1815 0.1652 0.1700 893,181 -0.01(-4.12%)
Dec 05, 2022 0.1764 0.1872 0.1755 0.1773 750,989 -0.01(-3.64%)
Dec 02, 2022 0.1900 0.1900 0.1720 0.1840 2,580,035 -0.03(-13.29%)
Dec 01, 2022 0.1801 0.2158 0.1801 0.2122 5,735,268 +0.04(+23.44%)
Nov 30, 2022 0.1804 0.1882 0.1711 0.1719 1,405,375 -0.01(-7.58%)
Nov 29, 2022 0.1831 0.1988 0.1831 0.1860 1,464,807 -0.00(-1.95%)
Nov 28, 2022 0.1800 0.2105 0.1700 0.1897 3,228,086 +0.01(+4.98%)
Nov 25, 2022 0.1750 0.1880 0.1713 0.1807 1,346,032 +0.00(+2.44%)
Nov 23, 2022 0.1900 0.1945 0.1600 0.1764 6,693,562 -0.02(-8.65%)
Nov 22, 2022 0.2449 0.2665 0.1928 0.1931 53,761,672 +0.03(+16.54%)
Nov 21, 2022 0.1650 0.1700 0.1600 0.1657 236,103 +0.00(+2.03%)
Nov 18, 2022 0.1670 0.1670 0.1500 0.1624 210,007 +0.00(+0.25%)
Nov 17, 2022 0.1690 0.1700 0.1600 0.1620 293,605 -0.00(-1.22%)
Nov 16, 2022 0.1680 0.1700 0.1615 0.1640 163,100 -0.00(-1.80%)
Nov 15, 2022 0.1700 0.1800 0.1650 0.1670 305,341 +0.00(+0.78%)
Nov 14, 2022 0.1600 0.1750 0.1600 0.1657 658,978 -0.00(-1.78%)
Nov 11, 2022 0.1700 0.1797 0.1626 0.1687 560,628 +0.00(+2.24%)
Nov 10, 2022 0.1650 0.1798 0.1584 0.1650 737,651 +0.00(+2.61%)
Nov 09, 2022 0.1690 0.1734 0.1600 0.1608 502,315 -0.01(-4.68%)
Nov 08, 2022 0.1722 0.1783 0.1676 0.1687 326,878 +0.00(+0.30%)
Nov 07, 2022 0.1678 0.1739 0.1649 0.1682 272,572 -0.00(-0.36%)
Nov 04, 2022 0.1628 0.1727 0.1628 0.1688 238,827 +0.00(+0.60%)
Nov 03, 2022 0.1700 0.1792 0.1605 0.1678 466,732 -0.01(-3.78%)
Nov 02, 2022 0.1800 0.1829 0.1700 0.1744 483,445 -0.00(-2.52%)
Nov 01, 2022 0.1860 0.1900 0.1759 0.1789 422,422 -0.00(-0.67%)
Oct 31, 2022 0.1895 0.1947 0.1650 0.1801 678,369 -0.01(-4.10%)
Oct 28, 2022 0.1943 0.1943 0.1800 0.1878 254,147 +0.00(+2.18%)
Oct 27, 2022 0.1931 0.1940 0.1800 0.1838 512,774 -0.01(-4.82%)
Oct 26, 2022 0.1800 0.1977 0.1829 0.1931 396,028 -0.00(-2.33%)
Oct 25, 2022 0.1850 0.1984 0.1795 0.1977 348,854 +0.01(+4.11%)
Oct 24, 2022 0.1958 0.1993 0.1651 0.1899 907,630 +0.00(+2.59%)
Oct 21, 2022 0.1999 0.2008 0.1841 0.1851 396,076 -0.01(-5.08%)
Oct 20, 2022 0.2000 0.2099 0.1821 0.1950 503,909 +0.01(+2.63%)
Oct 19, 2022 0.2100 0.2152 0.1900 0.1900 709,433 -0.02(-7.59%)
Oct 18, 2022 0.1900 0.2099 0.1935 0.2056 996,648 +0.01(+6.31%)
Oct 17, 2022 0.1920 0.1934 0.1831 0.1934 440,144 +0.00(+0.73%)
Oct 14, 2022 0.1800 0.1926 0.1800 0.1920 836,469 +0.01(+6.73%)
Oct 13, 2022 0.1900 0.1930 0.1730 0.1799 874,994 -0.01(-2.81%)
Oct 12, 2022 0.1673 0.1887 0.1618 0.1851 1,499,527 +0.03(+16.93%)
Oct 11, 2022 0.1700 0.1725 0.1582 0.1583 306,941 -0.00(-3.00%)
Oct 10, 2022 0.1700 0.1750 0.1620 0.1632 277,676 -0.01(-5.99%)
Oct 07, 2022 0.1752 0.1780 0.1662 0.1736 1,012,534 +0.00(+2.18%)
Oct 06, 2022 0.1800 0.1800 0.1647 0.1699 550,872 -0.01(-4.44%)
Oct 05, 2022 0.1800 0.1800 0.1668 0.1778 1,057,320 +0.01(+4.71%)
Oct 04, 2022 0.1604 0.1720 0.1604 0.1698 957,762 +0.02(+10.19%)
Oct 03, 2022 0.1450 0.1700 0.1450 0.1541 884,150 +0.01(+8.44%)
Sep 30, 2022 0.1500 0.1500 0.1400 0.1421 882,361 -0.00(-1.18%)
Sep 29, 2022 0.1439 0.1513 0.1400 0.1438 433,414 -0.00(-2.18%)
Sep 28, 2022 0.1434 0.1500 0.1402 0.1470 636,651 +0.01(+4.85%)
Sep 27, 2022 0.1429 0.1500 0.1359 0.1402 713,883 -0.00(-1.89%)
Sep 26, 2022 0.1371 0.1594 0.1330 0.1429 961,164 +0.00(+1.35%)
Sep 23, 2022 0.1400 0.1420 0.1303 0.1410 1,126,765 -0.01(-4.08%)
Sep 22, 2022 0.1507 0.1547 0.1400 0.1470 1,623,155 -0.01(-5.22%)
Sep 21, 2022 0.1608 0.1641 0.1526 0.1551 1,217,584 -0.01(-3.12%)
Sep 20, 2022 0.1669 0.1669 0.1600 0.1601 917,729 +0.00(+0.00%)
Sep 19, 2022 0.1620 0.1709 0.1596 0.1601 1,117,650 -0.00(-1.17%)
Sep 16, 2022 0.1800 0.1805 0.1620 0.1620 1,460,975 -0.02(-9.04%)
Sep 15, 2022 0.1731 0.1811 0.1700 0.1781 665,566 +0.00(+0.34%)
Sep 14, 2022 0.1917 0.1917 0.1727 0.1775 1,479,177 -0.01(-2.79%)
Sep 13, 2022 0.2000 0.1980 0.1807 0.1826 2,610,782 -0.01(-7.12%)
Sep 12, 2022 0.1800 0.2000 0.1777 0.1966 2,822,097 +0.02(+11.51%)
Sep 09, 2022 0.1704 0.1870 0.1704 0.1763 2,253,695 +0.01(+3.77%)
Sep 08, 2022 0.1700 0.1705 0.1623 0.1699 1,607,436 -0.00(-0.35%)
Sep 07, 2022 0.1720 0.1720 0.1700 0.1705 845,380 +0.00(+0.89%)
Sep 06, 2022 0.1764 0.1764 0.1650 0.1690 1,849,361 +0.00(+1.75%)
Sep 02, 2022 0.1820 0.1865 0.1620 0.1661 2,576,025 -0.01(-6.48%)
Sep 01, 2022 0.1900 0.1964 0.1741 0.1776 5,158,475 -0.00(-1.11%)
Aug 31, 2022 0.2001 0.2001 0.1726 0.1796 3,861,842 -0.02(-12.22%)
Aug 30, 2022 0.2046 0.2080 0.2000 0.2046 1,150,152 -0.00(-0.63%)
Aug 29, 2022 0.2030 0.2099 0.1918 0.2059 1,854,965 +0.01(+6.68%)
Aug 26, 2022 0.2274 0.2274 0.1911 0.1930 3,437,616 -0.03(-13.99%)
Aug 25, 2022 0.2190 0.2386 0.2147 0.2244 2,182,700 +0.01(+4.47%)
Aug 24, 2022 0.2099 0.2176 0.1999 0.2148 1,948,125 +0.01(+5.29%)
Aug 23, 2022 0.2100 0.2149 0.1981 0.2040 1,620,538 -0.01(-2.63%)
Aug 22, 2022 0.2300 0.2383 0.1901 0.2095 5,373,193 -0.03(-12.67%)
Aug 19, 2022 0.2375 0.2446 0.2300 0.2399 2,991,446 +0.00(+1.01%)
Aug 18, 2022 0.2467 0.2500 0.2315 0.2375 3,503,910 -0.01(-5.15%)
Aug 17, 2022 0.2600 0.2649 0.2340 0.2504 3,845,042 -0.01(-5.15%)
Aug 16, 2022 0.2895 0.2896 0.2590 0.2640 4,056,850 -0.01(-4.90%)
Aug 15, 2022 0.2900 0.3099 0.2753 0.2776 2,702,158 -0.03(-8.80%)
Aug 12, 2022 0.3100 0.3134 0.3000 0.3044 2,146,159 -0.00(-1.49%)
Aug 11, 2022 0.3316 0.3316 0.2857 0.3090 5,346,877 -0.03(-9.12%)
Aug 10, 2022 0.3550 0.3600 0.3100 0.3400 13,918,102 +0.04(+11.48%)
Aug 09, 2022 0.3080 0.3200 0.3000 0.3050 5,253,216 +0.02(+6.64%)
Aug 08, 2022 0.2908 0.2998 0.2750 0.2860 3,619,282 +0.00(+1.38%)
Aug 05, 2022 0.2851 0.2900 0.2551 0.2821 4,889,198 +0.01(+4.48%)
Aug 04, 2022 0.2580 0.2830 0.2420 0.2700 5,220,534 +0.01(+3.85%)
Aug 03, 2022 0.2400 0.2642 0.2317 0.2600 5,929,716 +0.04(+16.07%)
Aug 02, 2022 0.2424 0.2479 0.2220 0.2240 4,012,361 -0.02(-6.67%)
Aug 01, 2022 0.2574 0.2590 0.2330 0.2400 4,004,036 -0.02(-6.61%)
Jul 29, 2022 0.2800 0.2909 0.2320 0.2570 10,789,513 -0.04(-14.90%)
Jul 28, 2022 0.3946 0.3946 0.3010 0.3020 10,748,398 -0.09(-23.74%)
Jul 27, 2022 0.5000 0.6200 0.3900 0.3960 19,609,646 -1.21(-75.40%)
Jul 26, 2022 1.600 1.620 1.570 1.610 156,201 -0.01(-0.62%)
Jul 25, 2022 1.620 1.640 1.540 1.620 312,828 +0.01(+0.62%)
Jul 22, 2022 1.660 1.660 1.610 1.610 154,882 -0.03(-1.83%)
Jul 21, 2022 1.630 1.670 1.590 1.640 246,651 +0.01(+0.61%)
Jul 20, 2022 1.600 1.690 1.600 1.630 278,195 +0.02(+1.24%)
Jul 19, 2022 1.590 1.650 1.590 1.610 203,196 +0.02(+1.26%)
Jul 18, 2022 1.620 1.660 1.570 1.590 327,983 -0.03(-1.85%)
Jul 15, 2022 1.610 1.650 1.580 1.620 299,211 +0.00(+0.00%)
Jul 14, 2022 1.620 1.680 1.600 1.620 310,607 -0.05(-2.99%)
Jul 13, 2022 1.640 1.730 1.590 1.670 320,295 +0.03(+1.83%)
Jul 12, 2022 1.660 1.710 1.600 1.640 276,102 -0.01(-0.61%)
Jul 11, 2022 1.690 1.690 1.620 1.650 289,446 -0.07(-4.07%)
Jul 08, 2022 1.780 1.800 1.686 1.720 310,987 -0.04(-2.27%)
Jul 07, 2022 1.810 1.865 1.720 1.760 602,060 -0.07(-3.83%)
Jul 06, 2022 1.790 1.880 1.760 1.830 312,465 +0.01(+0.55%)
Jul 05, 2022 1.700 1.820 1.670 1.820 286,023 +0.06(+3.41%)
Jul 01, 2022 1.630 1.770 1.610 1.760 181,312 +0.15(+9.32%)
Jun 30, 2022 1.700 1.730 1.590 1.610 586,998 -0.07(-4.17%)
Jun 29, 2022 1.710 1.710 1.625 1.680 516,494 -0.04(-2.33%)
Jun 28, 2022 1.780 1.820 1.690 1.720 1,323,146 -0.05(-2.82%)
Jun 27, 2022 1.880 1.880 1.735 1.770 504,150 -0.12(-6.35%)
Jun 24, 2022 1.840 1.920 1.840 1.890 300,559 -0.01(-0.53%)
Jun 23, 2022 1.900 1.900 1.806 1.900 217,467 +0.08(+4.40%)
Jun 22, 2022 1.780 1.820 1.758 1.820 268,076 +0.05(+2.82%)
Jun 21, 2022 1.860 1.870 1.750 1.770 376,199 -0.03(-1.67%)
Jun 17, 2022 1.820 1.830 1.780 1.800 957,059 -0.03(-1.64%)
Jun 16, 2022 1.760 1.860 1.750 1.830 246,285 +0.01(+0.55%)
Jun 15, 2022 1.840 1.870 1.730 1.820 332,857 -0.02(-1.09%)
Jun 14, 2022 1.740 1.890 1.710 1.840 256,410 +0.09(+5.14%)
Jun 13, 2022 1.860 1.875 1.680 1.750 871,517 -0.24(-12.06%)
Jun 10, 2022 1.940 2.000 1.920 1.990 422,215 -0.02(-1.00%)
Jun 09, 2022 2.020 2.045 1.970 2.010 323,906 -0.06(-2.90%)
Jun 08, 2022 2.030 2.095 2.020 2.070 219,638 -0.01(-0.48%)
Jun 07, 2022 1.980 2.085 1.960 2.080 621,411 +0.01(+0.48%)
Jun 06, 2022 2.080 2.140 2.000 2.070 639,730 +0.02(+0.98%)
Jun 03, 2022 1.930 2.109 1.903 2.050 1,180,617 +0.09(+4.59%)
Jun 02, 2022 1.840 1.990 1.800 1.960 563,295 +0.12(+6.52%)
Jun 01, 2022 1.810 1.870 1.780 1.840 210,676 +0.03(+1.66%)
May 31, 2022 1.740 1.860 1.730 1.810 423,411 +0.04(+2.26%)
May 27, 2022 1.730 1.775 1.690 1.770 203,871 +0.10(+5.99%)
May 26, 2022 1.650 1.770 1.610 1.670 506,830 +0.00(+0.00%)
May 25, 2022 1.650 1.705 1.635 1.670 176,805 +0.00(+0.00%)
May 24, 2022 1.730 1.765 1.650 1.670 209,455 -0.05(-2.91%)
May 23, 2022 1.750 1.751 1.620 1.720 477,195 -0.02(-1.15%)
May 20, 2022 1.760 1.800 1.640 1.740 432,150 +0.07(+4.19%)
May 19, 2022 1.720 1.780 1.600 1.670 376,228 -0.01(-0.60%)
May 18, 2022 1.650 1.720 1.640 1.680 253,712 +0.03(+1.82%)
May 17, 2022 1.590 1.700 1.560 1.650 500,838 +0.09(+5.77%)
May 16, 2022 1.560 1.600 1.530 1.560 242,396 +0.08(+5.41%)
May 13, 2022 1.390 1.490 1.380 1.480 136,023 +0.12(+8.82%)
May 12, 2022 1.300 1.430 1.300 1.360 326,996 +0.02(+1.49%)
May 11, 2022 1.460 1.500 1.340 1.340 478,019 -0.13(-8.84%)
May 10, 2022 1.520 1.570 1.460 1.470 393,823 +0.00(+0.00%)
May 09, 2022 1.810 1.840 1.450 1.470 1,397,881 -0.33(-18.33%)
May 06, 2022 1.710 1.870 1.650 1.800 842,794 +0.03(+1.69%)
May 05, 2022 1.550 1.901 1.490 1.770 1,422,396 +0.17(+10.62%)
May 04, 2022 1.440 1.600 1.410 1.600 1,268,297 +0.15(+10.34%)
May 03, 2022 1.520 1.520 1.430 1.450 318,738 -0.07(-4.61%)
May 02, 2022 1.520 1.530 1.470 1.520 205,510 +0.02(+1.33%)
Apr 29, 2022 1.500 1.520 1.480 1.500 290,462 +0.01(+0.67%)
Apr 28, 2022 1.520 1.530 1.470 1.490 211,075 -0.06(-3.87%)
Apr 27, 2022 1.470 1.570 1.470 1.550 326,171 +0.05(+3.33%)
Apr 26, 2022 1.650 1.680 1.480 1.500 1,498,369 -0.08(-5.06%)
Apr 25, 2022 1.460 1.600 1.430 1.580 605,715 +0.17(+12.06%)
Apr 22, 2022 1.390 1.420 1.370 1.410 228,601 +0.00(+0.00%)
Apr 21, 2022 1.360 1.420 1.340 1.410 298,331 +0.05(+3.68%)
Apr 20, 2022 1.400 1.400 1.350 1.360 153,157 -0.02(-1.45%)
Apr 19, 2022 1.320 1.380 1.310 1.380 287,650 +0.04(+2.99%)
Apr 18, 2022 1.350 1.360 1.270 1.340 367,598 -0.02(-1.47%)
Apr 14, 2022 1.400 1.400 1.350 1.360 205,918 -0.04(-2.86%)
Apr 13, 2022 1.420 1.437 1.380 1.400 296,804 -0.01(-0.71%)
Apr 12, 2022 1.420 1.460 1.400 1.410 297,517 -0.02(-1.40%)
Apr 11, 2022 1.430 1.450 1.370 1.430 252,563 -0.01(-0.69%)
Apr 08, 2022 1.440 1.470 1.420 1.440 179,301 -0.03(-2.04%)
Apr 07, 2022 1.500 1.530 1.450 1.470 355,566 -0.09(-5.77%)
Apr 06, 2022 1.530 1.580 1.470 1.560 743,255 -0.01(-0.64%)
Apr 05, 2022 1.540 1.620 1.530 1.570 661,750 +0.04(+2.61%)
Apr 04, 2022 1.530 1.540 1.500 1.530 323,264 +0.01(+0.66%)
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.