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

Clearmind Medicine Inc (NQ: CMND )

1.220 -0.070 (-5.43%)
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 1.380 1.480 1.360 1.430 61,119 -0.01(-0.76%)
Jan 30, 2024 1.490 1.510 1.410 1.441 104,228 -0.04(-2.64%)
Jan 29, 2024 1.470 1.490 1.440 1.480 134,684 +0.02(+1.37%)
Jan 26, 2024 1.340 1.550 1.310 1.460 315,919 -0.02(-1.35%)
Jan 25, 2024 1.180 1.688 1.147 1.480 2,437,400 +0.33(+28.68%)
Jan 24, 2024 1.000 1.200 0.9702 1.150 637,039 +0.16(+16.17%)
Jan 23, 2024 1.000 1.030 0.9205 0.9900 149,682 -0.02(-1.98%)
Jan 22, 2024 1.040 1.080 1.000 1.010 284,048 -0.02(-2.32%)
Jan 19, 2024 1.160 1.170 1.010 1.034 207,411 -0.11(-9.30%)
Jan 18, 2024 1.100 1.200 1.100 1.140 162,073 +0.02(+1.79%)
Jan 17, 2024 1.240 1.260 1.100 1.120 282,826 -0.16(-12.50%)
Jan 16, 2024 1.380 1.470 1.220 1.280 544,801 -0.08(-5.88%)
Jan 12, 2024 1.650 1.670 1.295 1.360 1,221,986 -0.31(-18.56%)
Jan 11, 2024 1.700 1.980 1.400 1.670 5,650,157 -1.26(-43.00%)
Jan 10, 2024 3.510 3.580 2.660 2.930 47,537,640 +0.86(+41.55%)
Jan 09, 2024 2.080 2.100 1.960 2.070 90,794 +0.06(+2.99%)
Jan 08, 2024 2.160 2.169 1.919 2.010 169,421 -0.27(-11.84%)
Jan 05, 2024 2.400 2.400 2.240 2.280 47,826 -0.16(-6.56%)
Jan 04, 2024 2.610 2.671 2.300 2.440 161,916 -0.17(-6.51%)
Jan 03, 2024 2.750 2.795 2.550 2.610 128,435 -0.17(-6.12%)
Jan 02, 2024 2.890 2.940 2.700 2.780 135,188 -0.03(-1.07%)
Dec 29, 2023 2.680 3.080 2.620 2.810 719,307 +0.21(+8.08%)
Dec 28, 2023 2.550 2.699 2.530 2.600 60,553 +0.03(+1.17%)
Dec 27, 2023 2.690 2.800 2.570 2.570 107,238 -0.19(-6.88%)
Dec 26, 2023 3.000 3.000 2.750 2.760 114,860 -0.27(-8.91%)
Dec 22, 2023 3.170 3.300 2.900 3.030 119,331 -0.09(-2.88%)
Dec 21, 2023 2.920 3.310 2.900 3.120 263,661 +0.12(+4.00%)
Dec 20, 2023 2.710 3.120 2.710 3.000 246,430 +0.25(+9.09%)
Dec 19, 2023 2.710 2.850 2.700 2.750 96,808 -0.02(-0.72%)
Dec 18, 2023 2.730 2.846 2.690 2.770 109,955 -0.02(-0.72%)
Dec 15, 2023 2.930 2.980 2.610 2.790 305,261 -0.02(-0.71%)
Dec 14, 2023 2.900 3.100 2.680 2.810 232,544 +0.02(+0.72%)
Dec 13, 2023 2.540 2.850 2.540 2.790 129,923 +0.13(+4.89%)
Dec 12, 2023 2.650 2.880 2.560 2.660 168,931 -0.38(-12.50%)
Dec 11, 2023 3.140 3.140 2.850 3.040 279,270 -0.26(-7.88%)
Dec 08, 2023 3.660 3.720 3.210 3.300 329,759 -0.46(-12.23%)
Dec 07, 2023 3.890 3.890 3.600 3.760 440,808 -0.26(-6.47%)
Dec 06, 2023 4.230 4.390 3.879 4.020 1,115,204 -0.35(-8.01%)
Dec 05, 2023 5.860 6.800 4.330 4.370 40,309,476 +0.54(+14.10%)
Dec 04, 2023 4.140 4.720 3.500 3.830 1,176,099 -0.31(-7.49%)
Dec 01, 2023 4.230 5.150 3.800 4.140 10,843,406 +0.64(+18.29%)
Nov 30, 2023 6.000 6.480 3.150 3.500 6,381,705 -0.55(-13.58%)
Nov 29, 2023 3.320 4.800 3.010 4.050 1,669,894 +0.73(+21.99%)
Nov 28, 2023 3.270 4.750 2.521 3.320 3,710,883 +3.22(+3210.07%)
Nov 27, 2023 0.1193 0.1194 0.1000 0.1003 1,824,282 -0.02(-16.21%)
Nov 24, 2023 0.1152 0.1219 0.1152 0.1197 984,262 +0.00(+0.76%)
Nov 22, 2023 0.1220 0.1229 0.1152 0.1188 608,358 -0.00(-1.57%)
Nov 21, 2023 0.1145 0.1211 0.1110 0.1207 1,359,708 +0.00(+1.43%)
Nov 20, 2023 0.1300 0.1300 0.1091 0.1190 1,157,092 -0.01(-8.39%)
Nov 17, 2023 0.1220 0.1350 0.1176 0.1299 756,446 +0.01(+7.36%)
Nov 16, 2023 0.1290 0.1290 0.1171 0.1210 604,068 -0.01(-4.72%)
Nov 15, 2023 0.1288 0.1380 0.1210 0.1270 404,837 -0.00(-3.42%)
Nov 14, 2023 0.1293 0.1400 0.1214 0.1315 746,149 -0.01(-4.01%)
Nov 13, 2023 0.1322 0.1370 0.1237 0.1370 405,632 +0.00(+3.01%)
Nov 10, 2023 0.1400 0.1450 0.1250 0.1330 404,474 -0.01(-6.99%)
Nov 09, 2023 0.1528 0.1550 0.1326 0.1430 1,824,813 -0.01(-6.23%)
Nov 08, 2023 0.1400 0.1598 0.1350 0.1525 1,698,215 +0.01(+8.85%)
Nov 07, 2023 0.1450 0.1457 0.1381 0.1401 241,835 -0.00(-1.34%)
Nov 06, 2023 0.1404 0.1487 0.1351 0.1420 1,012,857 +0.00(+2.16%)
Nov 03, 2023 0.1400 0.1420 0.1346 0.1390 597,053 +0.00(+0.00%)
Nov 02, 2023 0.1400 0.1439 0.1350 0.1390 938,165 -0.00(-1.42%)
Nov 01, 2023 0.1260 0.1470 0.1160 0.1410 1,869,499 +0.02(+15.67%)
Oct 31, 2023 0.1283 0.1300 0.1200 0.1219 466,811 -0.00(-3.25%)
Oct 30, 2023 0.1343 0.1343 0.1218 0.1260 412,417 -0.01(-4.55%)
Oct 27, 2023 0.1330 0.1420 0.1270 0.1320 993,707 +0.00(+0.00%)
Oct 26, 2023 0.1355 0.1369 0.1226 0.1320 2,087,003 +0.00(+1.54%)
Oct 25, 2023 0.1327 0.1394 0.1206 0.1300 936,454 -0.01(-7.14%)
Oct 24, 2023 0.1400 0.1457 0.1252 0.1400 1,151,415 -0.01(-3.85%)
Oct 23, 2023 0.1433 0.1490 0.1431 0.1456 1,022,497 +0.00(+0.28%)
Oct 20, 2023 0.1470 0.1539 0.1410 0.1452 681,147 -0.00(-2.22%)
Oct 19, 2023 0.1700 0.1700 0.1451 0.1485 1,957,121 -0.01(-8.90%)
Oct 18, 2023 0.1700 0.1770 0.1599 0.1630 1,761,220 -0.01(-3.55%)
Oct 17, 2023 0.1706 0.1743 0.1641 0.1690 2,680,144 +0.00(+1.81%)
Oct 16, 2023 0.1630 0.1780 0.1636 0.1660 2,220,715 -0.01(-7.26%)
Oct 13, 2023 0.1699 0.1860 0.1551 0.1790 4,547,863 -0.01(-5.79%)
Oct 12, 2023 0.1850 0.1975 0.1476 0.1900 9,533,681 -0.04(-16.04%)
Oct 11, 2023 0.1600 0.3450 0.1550 0.2263 63,481,488 +0.07(+48.39%)
Oct 10, 2023 0.1600 0.1590 0.1454 0.1525 881,084 +0.01(+4.45%)
Oct 09, 2023 0.1575 0.1575 0.1408 0.1460 499,954 -0.00(-2.41%)
Oct 06, 2023 0.1603 0.1659 0.1477 0.1496 637,968 -0.01(-6.91%)
Oct 05, 2023 0.1700 0.1750 0.1538 0.1607 314,533 -0.01(-5.69%)
Oct 04, 2023 0.1746 0.1820 0.1637 0.1704 648,157 -0.01(-5.33%)
Oct 03, 2023 0.1511 0.1800 0.1506 0.1800 1,197,538 +0.02(+11.80%)
Oct 02, 2023 0.1609 0.1703 0.1525 0.1610 278,286 +0.00(+0.63%)
Sep 29, 2023 0.1603 0.1670 0.1560 0.1600 590,684 +0.00(+0.00%)
Sep 28, 2023 0.1600 0.1640 0.1560 0.1600 473,392 -0.00(-0.62%)
Sep 27, 2023 0.1700 0.1790 0.1505 0.1610 2,545,434 -0.00(-2.95%)
Sep 26, 2023 0.1560 0.1730 0.1560 0.1659 1,802,839 +0.01(+8.79%)
Sep 25, 2023 0.1580 0.1550 0.1500 0.1525 267,359 -0.00(-2.24%)
Sep 22, 2023 0.1614 0.1614 0.1505 0.1560 743,081 -0.01(-3.70%)
Sep 21, 2023 0.1673 0.1690 0.1530 0.1620 481,118 -0.01(-3.05%)
Sep 20, 2023 0.1733 0.1760 0.1659 0.1671 686,541 -0.01(-5.59%)
Sep 19, 2023 0.1800 0.1839 0.1659 0.1770 1,093,335 +0.00(+0.23%)
Sep 18, 2023 0.1709 0.1900 0.1700 0.1766 1,373,753 -0.00(-1.62%)
Sep 15, 2023 0.1900 0.1900 0.1710 0.1795 2,217,216 -0.00(-2.18%)
Sep 14, 2023 0.2250 0.2300 0.1715 0.1835 6,381,294 -0.22(-54.14%)
Sep 13, 2023 0.4034 0.4108 0.3931 0.4001 350,192 -0.01(-2.41%)
Sep 12, 2023 0.3990 0.4200 0.3946 0.4100 63,053 +0.00(+0.99%)
Sep 11, 2023 0.4064 0.4250 0.3946 0.4060 72,693 -0.01(-3.10%)
Sep 08, 2023 0.4588 0.4588 0.4010 0.4190 122,022 -0.03(-5.84%)
Sep 07, 2023 0.4799 0.4800 0.4226 0.4450 200,329 -0.05(-10.82%)
Sep 06, 2023 0.5398 0.5398 0.4120 0.4990 2,351,962 +0.05(+11.14%)
Sep 05, 2023 0.3800 0.4575 0.3800 0.4490 167,223 +0.04(+11.14%)
Sep 01, 2023 0.4088 0.4100 0.3901 0.4040 21,119 +0.01(+3.27%)
Aug 31, 2023 0.3951 0.4200 0.3900 0.3912 8,718 -0.00(-0.46%)
Aug 30, 2023 0.4047 0.4047 0.3866 0.3930 12,179 -0.01(-1.75%)
Aug 29, 2023 0.3901 0.4280 0.3850 0.4000 30,989 +0.00(+0.05%)
Aug 28, 2023 0.4095 0.4294 0.3800 0.3998 26,016 -0.00(-0.05%)
Aug 25, 2023 0.4152 0.4291 0.3801 0.4000 28,751 -0.01(-2.44%)
Aug 24, 2023 0.4366 0.4366 0.3913 0.4100 31,837 -0.01(-2.38%)
Aug 23, 2023 0.4210 0.4374 0.4010 0.4200 25,238 -0.01(-2.10%)
Aug 22, 2023 0.4100 0.4365 0.3858 0.4290 16,999 +0.00(+0.94%)
Aug 21, 2023 0.4305 0.4399 0.4200 0.4250 50,847 +0.02(+3.66%)
Aug 18, 2023 0.3950 0.4145 0.3854 0.4100 16,913 +0.01(+2.47%)
Aug 17, 2023 0.4250 0.4351 0.3800 0.4001 83,364 -0.07(-14.87%)
Aug 16, 2023 0.4400 0.4700 0.4100 0.4700 206,897 +0.04(+8.29%)
Aug 15, 2023 0.3766 0.4440 0.3766 0.4340 227,716 +0.06(+15.67%)
Aug 14, 2023 0.4050 0.4100 0.3701 0.3752 76,101 -0.03(-8.49%)
Aug 11, 2023 0.4463 0.4463 0.3899 0.4100 77,806 -0.01(-2.10%)
Aug 10, 2023 0.4088 0.4198 0.3900 0.4188 45,948 -0.02(-4.82%)
Aug 09, 2023 0.4352 0.4499 0.4005 0.4400 104,160 +0.00(+0.00%)
Aug 08, 2023 0.4280 0.4500 0.4100 0.4400 83,103 +0.02(+5.77%)
Aug 07, 2023 0.4200 0.4499 0.4160 0.4160 24,746 -0.01(-2.58%)
Aug 04, 2023 0.4626 0.4699 0.4100 0.4270 157,434 -0.04(-8.15%)
Aug 03, 2023 0.4500 0.4653 0.4400 0.4649 40,159 -0.01(-1.06%)
Aug 02, 2023 0.4299 0.4890 0.4200 0.4699 184,203 +0.03(+6.82%)
Aug 01, 2023 0.4510 0.5000 0.4201 0.4399 251,833 -0.00(-0.02%)
Jul 31, 2023 0.4277 0.4495 0.4141 0.4400 14,463 +0.01(+2.92%)
Jul 28, 2023 0.4198 0.4360 0.4125 0.4275 63,449 +0.01(+1.79%)
Jul 27, 2023 0.4402 0.4510 0.4100 0.4200 108,493 -0.02(-4.48%)
Jul 26, 2023 0.4137 0.4450 0.4137 0.4397 42,345 +0.01(+2.11%)
Jul 25, 2023 0.4200 0.4570 0.4100 0.4306 91,432 +0.01(+1.22%)
Jul 24, 2023 0.4300 0.4500 0.4200 0.4254 122,409 -0.02(-5.30%)
Jul 21, 2023 0.4800 0.4800 0.4111 0.4492 673,040 +0.03(+6.95%)
Jul 20, 2023 0.4200 0.4417 0.4111 0.4200 60,185 -0.00(-0.38%)
Jul 19, 2023 0.4280 0.4370 0.4200 0.4216 107,896 -0.02(-3.77%)
Jul 18, 2023 0.4297 0.4500 0.4297 0.4381 112,098 +0.01(+1.88%)
Jul 17, 2023 0.4609 0.4610 0.4200 0.4300 104,296 -0.02(-3.91%)
Jul 14, 2023 0.4500 0.4799 0.4201 0.4475 212,571 -0.02(-3.39%)
Jul 13, 2023 0.4632 0.4632 0.4500 0.4632 50,226 +0.00(+0.00%)
Jul 12, 2023 0.4713 0.4760 0.4350 0.4632 54,783 +0.00(+0.48%)
Jul 11, 2023 0.4660 0.4950 0.4510 0.4610 19,454 -0.01(-2.16%)
Jul 10, 2023 0.4900 0.4900 0.4553 0.4712 64,303 +0.01(+1.14%)
Jul 07, 2023 0.4950 0.4950 0.4528 0.4659 57,055 +0.01(+2.89%)
Jul 06, 2023 0.4700 0.4842 0.4500 0.4528 140,712 -0.02(-5.13%)
Jul 05, 2023 0.4900 0.4999 0.4700 0.4773 48,200 -0.01(-1.59%)
Jul 03, 2023 0.4750 0.4898 0.4699 0.4850 33,107 +0.01(+2.11%)
Jun 30, 2023 0.4800 0.4999 0.4701 0.4750 68,520 -0.03(-5.00%)
Jun 29, 2023 0.4800 0.5000 0.4673 0.5000 79,504 +0.02(+4.14%)
Jun 28, 2023 0.5000 0.4950 0.4800 0.4801 76,875 -0.01(-1.13%)
Jun 27, 2023 0.5400 0.5400 0.4801 0.4856 212,019 -0.06(-11.71%)
Jun 26, 2023 0.5100 0.5700 0.4571 0.5500 691,365 +0.03(+5.97%)
Jun 23, 2023 0.4900 0.6800 0.4800 0.5190 5,262,470 +0.07(+14.49%)
Jun 22, 2023 0.5010 0.5050 0.4300 0.4533 308,347 -0.05(-9.38%)
Jun 21, 2023 0.5211 0.5275 0.5000 0.5002 255,868 -0.02(-4.07%)
Jun 20, 2023 0.5292 0.5332 0.5200 0.5214 113,025 -0.02(-3.34%)
Jun 16, 2023 0.5500 0.5500 0.5300 0.5394 314,810 -0.01(-1.03%)
Jun 15, 2023 0.5300 0.5500 0.5300 0.5450 93,851 +0.01(+1.30%)
Jun 14, 2023 0.5200 0.5597 0.5172 0.5380 70,807 +0.02(+3.46%)
Jun 13, 2023 0.5380 0.5476 0.5101 0.5200 257,843 -0.03(-5.04%)
Jun 12, 2023 0.5500 0.5698 0.5220 0.5476 105,916 +0.01(+1.07%)
Jun 09, 2023 0.5300 0.5680 0.5100 0.5418 224,139 -0.01(-1.49%)
Jun 08, 2023 0.5344 0.5590 0.5344 0.5500 70,205 +0.01(+1.07%)
Jun 07, 2023 0.5400 0.5500 0.5300 0.5442 86,953 +0.00(+0.78%)
Jun 06, 2023 0.5230 0.5598 0.5100 0.5400 146,409 -0.03(-5.25%)
Jun 05, 2023 0.5500 0.5699 0.5300 0.5699 180,506 +0.01(+1.77%)
Jun 02, 2023 0.5798 0.5798 0.5500 0.5600 162,956 -0.00(-0.18%)
Jun 01, 2023 0.5893 0.5893 0.5610 0.5610 126,203 -0.02(-3.28%)
May 31, 2023 0.6000 0.6015 0.5763 0.5800 101,610 -0.03(-4.92%)
May 30, 2023 0.6050 0.6100 0.5737 0.6100 216,134 +0.00(+0.66%)
May 26, 2023 0.6000 0.6100 0.5478 0.6060 286,607 -0.00(-0.43%)
May 25, 2023 0.6000 0.6100 0.5983 0.6086 192,901 -0.00(-0.15%)
May 24, 2023 0.6100 0.6156 0.5902 0.6095 164,693 -0.01(-0.99%)
May 23, 2023 0.6000 0.6200 0.5900 0.6156 171,621 +0.02(+2.60%)
May 22, 2023 0.6013 0.6196 0.5830 0.6000 478,221 -0.02(-2.76%)
May 19, 2023 0.6570 0.6570 0.6020 0.6170 2,681,931 +0.02(+2.97%)
May 18, 2023 0.5970 0.6100 0.5800 0.5992 197,432 -0.00(-0.30%)
May 17, 2023 0.6010 0.6165 0.5800 0.6010 226,649 +0.02(+2.74%)
May 16, 2023 0.6100 0.6199 0.5800 0.5850 439,978 -0.02(-3.62%)
May 15, 2023 0.6200 0.6880 0.6000 0.6070 906,781 -0.04(-6.04%)
May 12, 2023 0.7100 0.7900 0.6150 0.6460 11,464,629 +0.06(+9.51%)
May 11, 2023 0.5800 0.5899 0.5650 0.5899 183,758 +0.01(+1.79%)
May 10, 2023 0.5900 0.6000 0.5630 0.5795 180,829 -0.01(-1.78%)
May 09, 2023 0.6100 0.6100 0.5800 0.5900 170,717 +0.00(+0.00%)
May 08, 2023 0.6100 0.6057 0.5610 0.5900 176,499 +0.00(+0.32%)
May 05, 2023 0.5900 0.6140 0.5702 0.5881 187,538 -0.02(-3.59%)
May 04, 2023 0.6342 0.6380 0.5600 0.6100 376,697 +0.00(+0.00%)
May 03, 2023 0.5800 0.6100 0.5452 0.6100 270,230 +0.05(+8.77%)
May 02, 2023 0.5899 0.6000 0.5500 0.5608 293,006 -0.01(-1.61%)
May 01, 2023 0.5480 0.5900 0.5461 0.5700 330,427 +0.01(+2.70%)
Apr 28, 2023 0.5745 0.5800 0.5456 0.5550 619,988 -0.04(-5.95%)
Apr 27, 2023 0.5900 0.6500 0.5800 0.5901 886,984 -0.10(-15.03%)
Apr 26, 2023 0.7057 0.8223 0.5925 0.6945 17,228,316 +0.14(+25.82%)
Apr 25, 2023 0.5500 0.5842 0.5330 0.5520 318,425 -0.02(-3.12%)
Apr 24, 2023 0.6100 0.6200 0.5300 0.5698 691,535 -0.04(-6.19%)
Apr 21, 2023 0.6100 0.6800 0.6001 0.6074 1,572,415 -0.03(-4.35%)
Apr 20, 2023 0.5784 0.6990 0.5600 0.6350 3,525,102 +0.07(+13.13%)
Apr 19, 2023 0.7000 0.8159 0.5525 0.5613 23,262,250 +0.06(+12.06%)
Apr 18, 2023 0.5700 0.5800 0.4806 0.5009 545,966 -0.08(-13.62%)
Apr 17, 2023 0.5800 0.6400 0.5350 0.5799 1,107,352 -0.02(-3.35%)
Apr 14, 2023 0.4891 0.6300 0.4713 0.6000 1,577,784 +0.07(+13.23%)
Apr 13, 2023 0.5400 0.5700 0.4900 0.5299 833,525 -0.01(-1.85%)
Apr 12, 2023 0.4884 0.5700 0.4800 0.5399 2,010,649 +0.00(+0.92%)
Apr 11, 2023 0.6200 0.6693 0.5020 0.5350 21,108,396 +0.11(+24.71%)
Apr 10, 2023 0.4000 0.4420 0.3851 0.4290 1,258,234 +0.05(+11.81%)
Apr 06, 2023 0.3900 0.4084 0.3661 0.3837 784,263 +0.00(+0.18%)
Apr 05, 2023 0.4050 0.4300 0.3813 0.3830 907,637 -0.01(-1.62%)
Apr 04, 2023 0.4000 0.4490 0.3702 0.3893 4,564,100 -0.64(-62.21%)
Apr 03, 2023 1.150 1.200 0.9192 1.030 242,811 -0.12(-10.43%)
Mar 31, 2023 1.270 1.320 1.110 1.150 126,425 -0.14(-10.85%)
Mar 30, 2023 1.410 1.540 1.250 1.290 194,542 -0.12(-8.51%)
Mar 29, 2023 1.610 1.670 1.260 1.410 211,666 -0.18(-11.32%)
Mar 28, 2023 2.200 2.290 1.500 1.590 152,174 -0.66(-29.33%)
Mar 27, 2023 2.330 2.410 2.150 2.250 90,135 -0.24(-9.61%)
Mar 24, 2023 2.500 2.670 2.480 2.489 39,499 -0.06(-2.19%)
Mar 23, 2023 2.810 2.880 2.500 2.545 56,454 -0.30(-10.70%)
Mar 22, 2023 2.860 3.000 2.770 2.850 69,606 -0.09(-2.96%)
Mar 21, 2023 3.070 3.150 2.900 2.937 80,805 -0.26(-8.23%)
Mar 20, 2023 3.450 3.600 3.070 3.200 127,967 -0.35(-9.86%)
Mar 17, 2023 3.450 3.606 3.000 3.550 340,380 +0.19(+5.65%)
Mar 16, 2023 3.900 4.150 3.135 3.360 303,034 -0.21(-5.88%)
Mar 15, 2023 3.780 3.790 3.520 3.570 113,691 -0.25(-6.54%)
Mar 14, 2023 4.330 4.340 3.706 3.820 370,412 -0.43(-10.12%)
Mar 13, 2023 4.100 5.042 4.060 4.250 9,897,221 +0.75(+21.43%)
Mar 10, 2023 3.250 3.500 3.200 3.500 27,226 +0.15(+4.48%)
Mar 09, 2023 3.215 3.350 3.206 3.350 24,102 +0.15(+4.69%)
Mar 08, 2023 3.060 3.289 3.060 3.200 19,825 +0.12(+3.90%)
Mar 07, 2023 3.140 3.250 3.070 3.080 7,159 +0.04(+1.32%)
Mar 06, 2023 3.330 3.330 3.030 3.040 4,399 -0.11(-3.49%)
Mar 03, 2023 3.020 3.150 3.020 3.150 2,887 +0.06(+1.94%)
Mar 02, 2023 3.010 3.090 3.010 3.090 2,726 -0.01(-0.32%)
Mar 01, 2023 3.140 3.261 3.020 3.100 20,169 -0.14(-4.32%)
Feb 28, 2023 2.980 3.455 2.940 3.240 34,343 +0.34(+11.72%)
Feb 27, 2023 3.260 3.375 2.900 2.900 33,513 -0.52(-15.20%)
Feb 24, 2023 3.300 3.500 3.250 3.420 14,517 +0.12(+3.64%)
Feb 23, 2023 3.430 3.700 3.250 3.300 37,140 -0.27(-7.56%)
Feb 22, 2023 3.680 3.710 3.250 3.570 114,210 -0.18(-4.80%)
Feb 21, 2023 3.600 3.750 3.540 3.750 6,069 +0.05(+1.35%)
Feb 17, 2023 3.520 3.700 3.520 3.700 5,125 +0.05(+1.37%)
Feb 16, 2023 3.560 3.695 3.520 3.650 9,018 +0.00(+0.00%)
Feb 15, 2023 3.630 3.860 3.530 3.650 17,791 +0.03(+0.83%)
Feb 14, 2023 3.860 3.860 3.620 3.620 15,824 -0.25(-6.46%)
Feb 13, 2023 3.880 4.000 3.760 3.870 32,356 -0.13(-3.25%)
Feb 10, 2023 3.710 4.000 3.710 4.000 14,200 +0.07(+1.78%)
Feb 09, 2023 3.880 4.060 3.750 3.930 25,398 +0.07(+1.81%)
Feb 08, 2023 4.090 4.090 3.800 3.860 3,341 -0.12(-3.02%)
Feb 07, 2023 3.950 4.060 3.811 3.980 35,329 -0.08(-1.97%)
Feb 06, 2023 3.570 4.060 3.570 4.060 57,930 +0.36(+9.73%)
Feb 03, 2023 3.620 3.900 3.560 3.700 35,602 +0.02(+0.54%)
Feb 02, 2023 3.570 3.720 3.490 3.680 27,520 +0.32(+9.52%)
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.