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

Pavmed Inc (NQ: PAVM )

1.450 +0.010 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2021 5.690 5.710 5.330 5.430 2,536,666 -0.21(-3.72%)
Oct 28, 2021 5.690 5.640 1,988,623 +0.00(+0.00%)
Oct 27, 2021 5.770 5.880 5.600 5.640 1,623,854 -0.21(-3.59%)
Oct 26, 2021 5.900 5.850 2,037,095 -0.01(-0.17%)
Oct 25, 2021 5.730 6.020 5.720 5.860 2,854,936 +0.14(+2.45%)
Oct 22, 2021 6.100 5.680 5.720 4,668,051 -0.45(-7.29%)
Oct 21, 2021 6.030 6.340 6.030 6.170 2,039,150 +0.14(+2.32%)
Oct 20, 2021 6.140 6.240 6.010 6.030 1,471,440 -0.11(-1.79%)
Oct 19, 2021 6.180 6.350 6.030 6.140 2,020,910 +0.01(+0.16%)
Oct 18, 2021 6.040 6.300 5.950 6.130 2,617,245 +0.05(+0.82%)
Oct 15, 2021 6.670 6.703 6.040 6.080 5,297,346 -0.50(-7.60%)
Oct 14, 2021 7.660 7.750 6.370 6.580 11,059,530 -1.10(-14.32%)
Oct 13, 2021 7.910 7.970 7.620 7.680 2,343,420 -0.11(-1.41%)
Oct 12, 2021 7.950 8.100 7.660 7.790 2,198,611 -0.07(-0.89%)
Oct 11, 2021 8.250 8.270 7.800 7.860 2,366,468 -0.39(-4.73%)
Oct 08, 2021 8.790 8.800 8.215 8.250 1,750,109 -0.48(-5.50%)
Oct 07, 2021 8.270 8.970 8.180 8.730 2,336,768 +0.59(+7.25%)
Oct 06, 2021 8.120 8.300 7.990 8.140 1,438,877 -0.18(-2.16%)
Oct 05, 2021 7.990 8.340 7.900 8.320 1,369,117 +0.38(+4.79%)
Oct 04, 2021 8.090 8.210 7.760 7.940 1,980,811 -0.34(-4.11%)
Oct 01, 2021 8.630 8.640 8.050 8.280 2,106,074 -0.26(-3.04%)
Sep 30, 2021 8.450 8.860 8.270 8.540 2,438,583 +0.21(+2.52%)
Sep 29, 2021 8.540 8.610 8.215 8.330 1,442,994 -0.07(-0.83%)
Sep 28, 2021 8.780 8.780 8.300 8.400 1,602,759 -0.46(-5.19%)
Sep 27, 2021 9.230 9.340 8.780 8.860 1,358,613 -0.34(-3.70%)
Sep 24, 2021 9.220 9.600 9.050 9.200 1,919,669 -0.19(-2.02%)
Sep 23, 2021 8.880 9.700 8.620 9.390 6,201,103 +1.18(+14.37%)
Sep 22, 2021 8.080 8.340 7.870 8.210 1,660,428 +0.13(+1.61%)
Sep 21, 2021 7.590 8.200 7.500 8.080 1,696,843 +0.62(+8.31%)
Sep 20, 2021 7.630 7.810 7.320 7.460 2,243,069 -0.68(-8.35%)
Sep 17, 2021 7.580 8.190 7.560 8.140 3,096,335 +0.54(+7.11%)
Sep 16, 2021 7.540 7.640 7.430 7.600 767,783 +0.11(+1.47%)
Sep 15, 2021 7.490 7.700 7.391 7.490 1,953,790 -0.03(-0.40%)
Sep 14, 2021 7.950 8.045 7.390 7.520 1,794,771 -0.36(-4.57%)
Sep 13, 2021 8.100 8.110 7.630 7.880 1,964,599 -0.22(-2.72%)
Sep 10, 2021 8.410 8.430 8.080 8.100 1,371,256 -0.26(-3.11%)
Sep 09, 2021 8.120 8.520 8.060 8.360 1,452,872 +0.24(+2.96%)
Sep 08, 2021 8.180 8.310 7.850 8.120 1,398,904 -0.08(-0.98%)
Sep 07, 2021 8.570 8.620 8.070 8.200 1,696,512 -0.25(-2.96%)
Sep 03, 2021 8.110 8.590 8.100 8.450 2,423,064 +0.30(+3.68%)
Sep 02, 2021 8.150 8.310 7.820 8.150 2,719,414 +0.04(+0.49%)
Sep 01, 2021 7.390 8.351 7.390 8.110 7,087,012 +0.81(+11.10%)
Aug 31, 2021 7.230 7.390 7.140 7.300 1,095,979 +0.06(+0.83%)
Aug 30, 2021 7.360 7.370 7.110 7.240 876,019 -0.07(-0.96%)
Aug 27, 2021 7.130 7.390 7.110 7.310 1,182,327 +0.22(+3.10%)
Aug 26, 2021 7.030 7.320 6.970 7.090 1,228,343 +0.02(+0.28%)
Aug 25, 2021 6.920 7.105 6.780 7.070 1,705,545 +0.16(+2.32%)
Aug 24, 2021 6.420 6.940 6.420 6.910 1,317,755 +0.48(+7.47%)
Aug 23, 2021 6.220 6.450 6.160 6.430 1,201,886 +0.30(+4.89%)
Aug 20, 2021 5.960 6.260 5.935 6.130 1,323,146 +0.19(+3.20%)
Aug 19, 2021 5.930 6.100 5.830 5.940 1,896,548 -0.09(-1.49%)
Aug 18, 2021 5.850 6.260 5.765 6.030 1,931,035 +0.20(+3.43%)
Aug 17, 2021 5.880 6.000 5.760 5.830 2,088,615 -0.16(-2.59%)
Aug 16, 2021 6.200 6.220 5.820 5.985 1,993,412 -0.17(-2.68%)
Aug 13, 2021 7.050 7.110 5.960 6.150 5,243,802 -1.17(-15.98%)
Aug 12, 2021 6.970 7.640 6.970 7.320 2,125,837 +0.37(+5.32%)
Aug 11, 2021 7.300 7.310 6.780 6.950 1,697,012 -0.33(-4.53%)
Aug 10, 2021 7.550 7.600 7.112 7.280 1,463,086 -0.24(-3.19%)
Aug 09, 2021 7.730 7.790 7.470 7.520 1,240,569 -0.17(-2.21%)
Aug 06, 2021 7.620 7.730 7.095 7.690 2,417,525 +0.08(+1.05%)
Aug 05, 2021 7.030 7.680 6.940 7.610 2,092,226 +0.62(+8.87%)
Aug 04, 2021 6.820 7.150 6.820 6.990 846,416 +0.04(+0.58%)
Aug 03, 2021 7.230 7.350 6.770 6.950 1,735,042 -0.26(-3.61%)
Aug 02, 2021 6.990 7.370 6.840 7.210 1,903,840 +0.34(+4.95%)
Jul 30, 2021 7.080 7.200 6.733 6.870 1,632,655 -0.26(-3.65%)
Jul 29, 2021 6.850 7.500 6.690 7.130 3,083,868 +0.28(+4.09%)
Jul 28, 2021 6.090 6.970 6.090 6.850 2,511,632 +0.75(+12.30%)
Jul 27, 2021 6.160 6.230 5.830 6.100 1,764,415 -0.14(-2.24%)
Jul 26, 2021 5.940 6.470 5.900 6.240 1,850,864 +0.31(+5.23%)
Jul 23, 2021 5.900 6.000 5.730 5.930 1,115,176 +0.06(+1.02%)
Jul 22, 2021 5.850 6.075 5.650 5.870 1,760,964 +0.04(+0.69%)
Jul 21, 2021 5.670 5.860 5.450 5.830 1,288,134 +0.25(+4.48%)
Jul 20, 2021 5.280 5.610 5.160 5.580 1,423,948 +0.30(+5.68%)
Jul 19, 2021 4.910 5.315 4.910 5.280 1,104,351 +0.18(+3.53%)
Jul 16, 2021 5.280 5.330 5.080 5.100 790,661 -0.18(-3.41%)
Jul 15, 2021 5.250 5.340 5.050 5.280 1,970,448 -0.01(-0.19%)
Jul 14, 2021 5.630 5.630 5.210 5.290 2,124,197 -0.33(-5.87%)
Jul 13, 2021 5.710 5.870 5.610 5.620 873,748 -0.14(-2.43%)
Jul 12, 2021 5.830 5.860 5.700 5.760 738,664 -0.07(-1.20%)
Jul 09, 2021 5.850 5.930 5.754 5.830 774,174 +0.05(+0.87%)
Jul 08, 2021 5.810 5.890 5.610 5.780 1,707,657 -0.17(-2.86%)
Jul 07, 2021 6.180 6.180 5.820 5.950 1,537,504 -0.22(-3.57%)
Jul 06, 2021 6.220 6.240 6.050 6.170 644,312 -0.02(-0.32%)
Jul 02, 2021 6.310 6.310 6.070 6.190 842,916 -0.07(-1.12%)
Jul 01, 2021 6.410 6.425 6.180 6.260 798,540 -0.14(-2.19%)
Jun 30, 2021 6.330 6.480 6.240 6.400 711,154 +0.06(+0.95%)
Jun 29, 2021 6.650 6.673 6.320 6.340 1,134,122 -0.27(-4.08%)
Jun 28, 2021 6.760 6.790 6.425 6.610 1,128,546 -0.10(-1.49%)
Jun 25, 2021 6.480 6.870 6.421 6.710 2,579,238 +0.14(+2.13%)
Jun 24, 2021 6.900 6.960 6.520 6.570 1,619,656 -0.31(-4.51%)
Jun 23, 2021 6.580 7.060 6.551 6.880 2,912,319 +0.37(+5.68%)
Jun 22, 2021 6.480 6.700 6.360 6.510 1,539,864 +0.01(+0.15%)
Jun 21, 2021 6.450 6.570 6.030 6.500 1,734,718 +0.09(+1.40%)
Jun 18, 2021 6.340 6.630 6.290 6.410 1,789,851 -0.12(-1.84%)
Jun 17, 2021 6.050 6.585 6.050 6.530 2,421,632 +0.44(+7.22%)
Jun 16, 2021 6.000 6.130 5.912 6.090 862,408 +0.03(+0.50%)
Jun 15, 2021 5.830 6.170 5.800 6.060 1,522,294 +0.23(+3.95%)
Jun 14, 2021 5.860 5.900 5.710 5.830 898,232 -0.06(-1.02%)
Jun 11, 2021 5.890 5.960 5.759 5.890 864,636 +0.07(+1.20%)
Jun 10, 2021 5.820 5.940 5.700 5.820 2,111,579 +0.03(+0.52%)
Jun 09, 2021 6.310 6.360 5.730 5.790 3,056,801 -0.49(-7.80%)
Jun 08, 2021 6.310 6.565 5.710 6.280 3,337,315 +0.01(+0.16%)
Jun 07, 2021 5.790 6.350 5.790 6.270 2,862,120 +0.44(+7.55%)
Jun 04, 2021 5.650 5.945 5.650 5.830 1,995,081 +0.21(+3.74%)
Jun 03, 2021 5.490 5.700 5.350 5.620 1,747,556 +0.08(+1.44%)
Jun 02, 2021 5.300 5.630 5.260 5.540 2,186,385 +0.22(+4.14%)
Jun 01, 2021 5.390 5.510 5.160 5.320 1,830,137 +0.02(+0.38%)
May 28, 2021 5.210 5.410 5.140 5.300 1,854,558 +0.12(+2.32%)
May 27, 2021 5.130 5.370 5.010 5.180 2,643,978 +0.06(+1.17%)
May 26, 2021 4.780 5.160 4.635 5.120 2,997,548 +0.37(+7.79%)
May 25, 2021 4.790 5.040 4.725 4.750 2,524,285 -0.02(-0.42%)
May 24, 2021 4.600 4.820 4.530 4.770 1,334,089 +0.18(+3.92%)
May 21, 2021 4.590 4.730 4.530 4.590 1,322,959 +0.05(+1.10%)
May 20, 2021 4.440 4.550 4.330 4.540 1,425,238 +0.11(+2.48%)
May 19, 2021 4.100 4.450 4.020 4.430 1,880,385 +0.20(+4.73%)
May 18, 2021 3.950 4.390 3.910 4.230 3,150,778 +0.28(+7.09%)
May 17, 2021 4.030 4.080 3.830 3.950 2,313,219 -0.08(-1.99%)
May 14, 2021 4.050 4.110 3.920 4.030 2,628,751 +0.05(+1.26%)
May 13, 2021 4.140 4.230 3.810 3.980 3,866,606 -0.09(-2.21%)
May 12, 2021 4.110 4.210 4.000 4.070 2,837,980 -0.10(-2.40%)
May 11, 2021 3.920 4.260 3.861 4.170 3,568,489 +0.14(+3.47%)
May 10, 2021 4.370 4.380 4.010 4.030 3,089,960 -0.33(-7.57%)
May 07, 2021 4.490 4.545 4.340 4.360 2,073,455 -0.10(-2.24%)
May 06, 2021 4.400 4.480 4.190 4.460 2,203,453 +0.03(+0.68%)
May 05, 2021 4.570 4.670 4.370 4.430 1,962,642 -0.02(-0.45%)
May 04, 2021 4.850 4.900 4.350 4.450 4,612,764 -0.61(-12.06%)
May 03, 2021 4.630 5.500 4.570 5.060 5,915,648 +0.49(+10.72%)
Apr 30, 2021 4.620 4.690 4.530 4.570 1,143,400 -0.13(-2.77%)
Apr 29, 2021 4.800 4.810 4.590 4.700 1,195,112 -0.11(-2.29%)
Apr 28, 2021 4.710 4.840 4.630 4.810 1,175,595 +0.15(+3.22%)
Apr 27, 2021 4.870 4.940 4.630 4.660 1,568,117 -0.17(-3.52%)
Apr 26, 2021 4.730 4.910 4.620 4.830 1,182,618 +0.12(+2.55%)
Apr 23, 2021 4.350 4.840 4.350 4.710 2,312,800 +0.40(+9.28%)
Apr 22, 2021 4.480 4.640 4.250 4.310 2,502,742 -0.10(-2.27%)
Apr 21, 2021 4.260 4.540 4.210 4.410 2,292,824 +0.15(+3.52%)
Apr 20, 2021 4.450 4.510 4.100 4.260 3,644,693 -0.24(-5.33%)
Apr 19, 2021 4.970 4.990 4.270 4.500 4,808,376 -0.42(-8.54%)
Apr 16, 2021 4.870 4.980 4.670 4.920 2,543,900 +0.06(+1.23%)
Apr 15, 2021 4.920 5.000 4.660 4.860 2,745,215 -0.03(-0.61%)
Apr 14, 2021 4.820 5.060 4.620 4.890 3,485,010 +0.13(+2.73%)
Apr 13, 2021 5.820 5.880 4.750 4.760 7,998,223 -1.02(-17.65%)
Apr 12, 2021 6.040 6.180 5.760 5.780 2,480,681 -0.22(-3.67%)
Apr 09, 2021 5.950 6.210 5.740 6.000 3,151,300 +0.11(+1.87%)
Apr 08, 2021 5.970 5.980 5.590 5.890 2,923,209 +0.14(+2.43%)
Apr 07, 2021 6.090 6.590 5.720 5.750 6,333,373 -0.49(-7.85%)
Apr 06, 2021 5.330 6.520 5.330 6.240 20,543,640 +1.03(+19.77%)
Apr 05, 2021 5.060 5.280 4.880 5.210 3,424,569 +0.24(+4.83%)
Apr 01, 2021 4.540 5.190 4.480 4.970 6,054,600 +0.53(+11.94%)
Mar 31, 2021 4.560 4.830 4.440 4.440 5,346,096 -0.19(-4.10%)
Mar 30, 2021 3.880 4.700 3.850 4.630 5,198,509 +0.70(+17.81%)
Mar 29, 2021 4.160 4.240 3.910 3.930 2,617,096 -0.24(-5.76%)
Mar 26, 2021 4.320 4.390 3.960 4.170 2,658,200 -0.12(-2.80%)
Mar 25, 2021 3.850 4.320 3.810 4.290 3,526,736 +0.25(+6.19%)
Mar 24, 2021 4.470 4.510 4.020 4.040 3,239,326 -0.38(-8.60%)
Mar 23, 2021 4.500 4.610 4.280 4.420 3,277,535 -0.06(-1.34%)
Mar 22, 2021 4.630 4.650 4.450 4.480 2,061,384 -0.15(-3.24%)
Mar 19, 2021 4.400 4.740 4.250 4.630 8,202,200 +0.35(+8.18%)
Mar 18, 2021 4.250 4.640 4.220 4.280 3,203,769 -0.04(-0.93%)
Mar 17, 2021 4.180 4.410 4.010 4.320 5,980,907 +0.04(+0.93%)
Mar 16, 2021 4.350 4.490 4.110 4.280 3,058,612 -0.10(-2.28%)
Mar 15, 2021 4.290 4.490 4.160 4.380 1,839,717 +0.04(+0.92%)
Mar 12, 2021 4.250 4.380 3.982 4.340 2,140,200 +0.12(+2.84%)
Mar 11, 2021 3.890 4.270 3.790 4.220 2,986,115 +0.40(+10.47%)
Mar 10, 2021 3.830 3.960 3.590 3.820 4,093,996 +0.09(+2.41%)
Mar 09, 2021 3.670 4.040 3.650 3.730 3,407,856 +0.21(+5.97%)
Mar 08, 2021 3.640 3.800 3.460 3.520 2,436,532 -0.21(-5.63%)
Mar 05, 2021 3.800 3.820 3.080 3.730 10,346,400 +0.01(+0.27%)
Mar 04, 2021 4.070 4.190 3.510 3.720 6,793,834 -0.43(-10.36%)
Mar 03, 2021 4.360 4.410 4.140 4.150 4,338,854 -0.20(-4.60%)
Mar 02, 2021 4.170 4.810 4.110 4.350 5,340,230 +0.23(+5.58%)
Mar 01, 2021 4.360 4.443 4.120 4.120 3,274,187 -0.08(-1.90%)
Feb 26, 2021 4.500 4.590 4.110 4.200 4,975,300 -0.27(-6.04%)
Feb 25, 2021 4.710 4.850 4.280 4.470 5,435,577 -0.21(-4.49%)
Feb 24, 2021 4.540 4.900 4.500 4.680 6,186,193 +0.22(+4.93%)
Feb 23, 2021 4.610 4.720 4.030 4.460 13,715,019 -1.09(-19.64%)
Feb 22, 2021 4.030 5.630 3.810 5.550 13,081,414 +0.98(+21.44%)
Feb 19, 2021 4.680 4.830 4.420 4.570 5,754,400 -0.14(-2.97%)
Feb 18, 2021 4.620 4.890 4.380 4.710 5,540,488 -0.34(-6.73%)
Feb 17, 2021 4.800 5.050 4.050 5.050 12,437,507 +0.56(+12.47%)
Feb 16, 2021 3.700 4.770 3.600 4.490 14,742,077 +0.99(+28.29%)
Feb 12, 2021 3.080 3.730 3.000 3.500 8,920,500 +0.29(+9.03%)
Feb 11, 2021 2.700 3.600 2.650 3.210 12,678,617 +0.53(+19.78%)
Feb 10, 2021 2.810 2.920 2.450 2.680 9,798,033 +0.21(+8.50%)
Feb 09, 2021 2.300 2.570 2.300 2.470 12,929,637 +0.23(+10.27%)
Feb 08, 2021 2.180 2.260 2.130 2.240 1,779,260 +0.08(+3.70%)
Feb 05, 2021 2.240 2.250 2.130 2.160 1,146,900 -0.03(-1.37%)
Feb 04, 2021 2.120 2.200 2.090 2.190 1,135,686 +0.08(+3.79%)
Feb 03, 2021 2.140 2.140 2.050 2.110 812,020 -0.01(-0.47%)
Feb 02, 2021 2.150 2.150 2.050 2.120 859,851 +0.00(+0.00%)
Feb 01, 2021 2.030 2.160 2.020 2.120 1,162,814 +0.07(+3.41%)
Jan 29, 2021 2.058 2.100 2.015 2.050 1,391,000 -0.01(-0.49%)
Jan 28, 2021 2.060 2.140 2.020 2.060 1,792,643 +0.02(+0.98%)
Jan 27, 2021 2.160 2.330 2.020 2.040 3,086,054 -0.24(-10.53%)
Jan 26, 2021 2.350 2.360 2.250 2.280 1,475,330 -0.05(-2.15%)
Jan 25, 2021 2.220 2.470 2.080 2.330 3,947,488 +0.14(+6.39%)
Jan 22, 2021 2.170 2.220 2.100 2.190 1,420,600 +0.03(+1.39%)
Jan 21, 2021 2.060 2.220 2.020 2.160 2,176,692 +0.08(+3.85%)
Jan 20, 2021 2.120 2.120 2.030 2.080 983,986 -0.03(-1.42%)
Jan 19, 2021 2.050 2.120 1.990 2.110 1,725,786 +0.10(+4.98%)
Jan 15, 2021 2.060 2.150 1.960 2.010 2,165,600 -0.06(-2.90%)
Jan 14, 2021 2.050 2.090 2.010 2.070 1,116,582 +0.04(+1.97%)
Jan 13, 2021 2.030 2.080 2.000 2.030 981,703 +0.00(+0.00%)
Jan 12, 2021 2.060 2.100 2.000 2.030 1,595,959 -0.05(-2.40%)
Jan 11, 2021 2.120 2.150 2.010 2.080 1,995,207 -0.05(-2.35%)
Jan 08, 2021 2.200 2.200 2.100 2.130 1,898,300 -0.06(-2.74%)
Jan 07, 2021 2.230 2.290 2.170 2.190 2,164,571 +0.01(+0.46%)
Jan 06, 2021 2.300 2.350 2.160 2.180 8,471,670 -0.40(-15.50%)
Jan 05, 2021 2.280 2.660 2.250 2.580 3,793,483 +0.31(+13.66%)
Jan 04, 2021 2.200 2.390 2.140 2.270 4,408,879 +0.15(+7.08%)
Dec 31, 2020 2.120 2.120 2.120 1,487,633 +0.01(+0.47%)
Dec 30, 2020 2.120 2.150 1.990 2.110 1,487,633 +0.00(+0.00%)
Dec 29, 2020 2.140 2.240 2.030 2.110 2,296,582 -0.02(-0.94%)
Dec 28, 2020 2.090 2.130 2.010 2.130 3,094,589 +0.18(+9.23%)
Dec 24, 2020 1.890 2.010 1.843 1.950 2,825,300 +0.09(+4.84%)
Dec 23, 2020 1.840 1.880 1.770 1.860 2,284,472 +0.04(+2.20%)
Dec 22, 2020 1.800 1.880 1.700 1.820 4,312,829 +0.05(+2.82%)
Dec 21, 2020 1.810 1.810 1.740 1.770 2,493,496 +0.01(+0.57%)
Dec 18, 2020 1.690 1.770 1.630 1.760 4,802,400 -0.07(-3.83%)
Dec 17, 2020 1.920 1.930 1.770 1.830 2,313,111 -0.09(-4.69%)
Dec 16, 2020 1.880 1.920 1.840 1.920 1,203,369 +0.03(+1.59%)
Dec 15, 2020 1.820 1.900 1.730 1.890 2,921,184 +0.12(+6.78%)
Dec 14, 2020 1.770 1.770 1.680 1.770 3,151,262 -0.01(-0.56%)
Dec 11, 2020 1.680 1.850 1.660 1.780 7,096,600 -0.09(-4.81%)
Dec 10, 2020 1.850 1.880 1.810 1.870 974,534 +0.00(+0.00%)
Dec 09, 2020 1.920 1.980 1.860 1.870 864,999 -0.07(-3.61%)
Dec 08, 2020 1.970 1.980 1.910 1.940 748,629 -0.03(-1.52%)
Dec 07, 2020 2.120 2.150 1.920 1.970 1,673,177 -0.15(-7.08%)
Dec 04, 2020 2.070 2.170 2.010 2.120 1,574,400 +0.06(+2.91%)
Dec 03, 2020 1.980 2.080 1.940 2.060 875,900 +0.09(+4.57%)
Dec 02, 2020 1.890 2.010 1.880 1.970 553,069 +0.07(+3.68%)
Dec 01, 2020 1.960 1.970 1.870 1.900 462,914 -0.04(-2.06%)
Nov 30, 2020 1.980 2.000 1.850 1.940 631,227 -0.02(-1.02%)
Nov 27, 2020 1.960 2.000 1.920 1.960 336,100 +0.00(+0.00%)
Nov 25, 2020 1.980 1.980 1.940 1.960 333,300 -0.03(-1.51%)
Nov 24, 2020 2.060 2.100 1.870 1.990 1,046,494 -0.05(-2.45%)
Nov 23, 2020 1.810 2.070 1.790 2.040 1,220,169 +0.25(+13.97%)
Nov 20, 2020 1.770 1.810 1.750 1.790 795,400 +0.01(+0.56%)
Nov 19, 2020 1.820 1.840 1.730 1.780 919,390 -0.04(-2.20%)
Nov 18, 2020 1.850 1.880 1.770 1.820 1,164,867 +0.04(+2.25%)
Nov 17, 2020 1.820 1.840 1.760 1.780 525,680 -0.03(-1.66%)
Nov 16, 2020 1.800 1.810 1.770 1.810 376,246 +0.01(+0.56%)
Nov 13, 2020 1.810 1.840 1.770 1.800 476,300 -0.01(-0.55%)
Nov 12, 2020 1.830 1.846 1.789 1.810 432,690 -0.05(-2.69%)
Nov 11, 2020 1.770 1.860 1.750 1.860 285,832 +0.08(+4.49%)
Nov 10, 2020 1.780 1.830 1.750 1.780 489,070 +0.00(+0.00%)
Nov 09, 2020 1.840 1.850 1.760 1.780 464,004 +0.03(+2.01%)
Nov 06, 2020 1.804 1.820 1.740 1.745 488,600 -0.07(-4.12%)
Nov 05, 2020 1.900 1.900 1.780 1.820 447,489 +0.00(+0.00%)
Nov 04, 2020 1.800 1.870 1.770 1.820 355,793 +0.02(+1.11%)
Nov 03, 2020 1.760 1.800 1.730 1.800 281,157 +0.07(+4.05%)
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.