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

Glycomimetics Inc (NQ: GLYC )

0.2666 -0.0314 (-10.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2016 6.015 6.100 5.880 6.030 55,098 -0.02(-0.33%)
Oct 28, 2016 6.010 6.401 5.950 6.050 15,112 -0.03(-0.49%)
Oct 27, 2016 6.320 6.320 6.050 6.080 17,722 -0.16(-2.56%)
Oct 26, 2016 6.450 6.450 6.200 6.240 33,890 -0.24(-3.70%)
Oct 25, 2016 6.390 6.580 6.210 6.480 84,796 +0.14(+2.21%)
Oct 24, 2016 6.520 6.520 6.190 6.340 71,882 -0.09(-1.40%)
Oct 21, 2016 6.540 6.880 6.320 6.430 59,643 -0.21(-3.16%)
Oct 20, 2016 6.360 6.760 6.180 6.640 96,074 +0.28(+4.40%)
Oct 19, 2016 6.426 6.460 6.330 6.360 8,353 +0.13(+2.09%)
Oct 18, 2016 6.190 6.260 6.110 6.230 24,342 +0.16(+2.64%)
Oct 17, 2016 6.000 6.100 5.960 6.070 12,906 +0.09(+1.51%)
Oct 14, 2016 6.170 6.170 5.960 5.980 27,476 -0.17(-2.76%)
Oct 13, 2016 6.100 6.305 6.100 6.150 19,150 +0.00(+0.00%)
Oct 12, 2016 6.140 6.200 6.070 6.150 27,055 +0.06(+0.99%)
Oct 11, 2016 6.290 6.390 6.028 6.090 35,649 -0.21(-3.33%)
Oct 10, 2016 6.426 6.426 6.270 6.300 57,629 -0.02(-0.32%)
Oct 07, 2016 6.510 6.529 6.220 6.320 34,942 -0.20(-3.07%)
Oct 06, 2016 6.590 6.730 6.510 6.520 28,511 -0.07(-1.06%)
Oct 05, 2016 6.750 6.830 6.570 6.590 39,006 -0.04(-0.60%)
Oct 04, 2016 6.790 6.833 6.590 6.630 463,580 -0.16(-2.36%)
Oct 03, 2016 7.000 7.415 6.730 6.790 46,502 -0.36(-5.03%)
Sep 30, 2016 6.730 7.210 6.600 7.150 114,961 +0.43(+6.40%)
Sep 29, 2016 6.870 7.050 6.630 6.720 92,871 -0.43(-6.01%)
Sep 28, 2016 7.220 7.250 7.060 7.150 80,788 -0.01(-0.14%)
Sep 27, 2016 7.300 7.330 7.020 7.160 93,474 +0.06(+0.85%)
Sep 26, 2016 7.100 7.200 7.000 7.100 54,236 -0.10(-1.39%)
Sep 23, 2016 7.280 7.293 7.090 7.200 19,670 -0.09(-1.23%)
Sep 22, 2016 7.460 7.460 7.120 7.290 22,764 -0.11(-1.49%)
Sep 21, 2016 7.530 7.850 7.160 7.400 25,471 -0.06(-0.80%)
Sep 20, 2016 7.310 7.580 7.250 7.460 25,308 +0.22(+3.04%)
Sep 19, 2016 7.160 7.345 6.950 7.240 17,834 +0.23(+3.28%)
Sep 16, 2016 7.070 7.380 6.800 7.010 82,035 +0.00(+0.00%)
Sep 15, 2016 7.050 7.070 7.050 7.010 23,661 +0.06(+0.86%)
Sep 14, 2016 6.820 7.060 6.820 6.950 23,385 +0.14(+2.06%)
Sep 13, 2016 7.085 7.085 6.790 6.810 23,155 -0.22(-3.13%)
Sep 12, 2016 6.830 7.100 6.830 7.030 28,162 +0.22(+3.23%)
Sep 09, 2016 7.150 7.150 6.800 6.810 28,544 -0.47(-6.46%)
Sep 08, 2016 7.180 7.310 6.940 7.280 27,552 +0.11(+1.53%)
Sep 07, 2016 7.350 7.520 7.050 7.170 43,264 -0.16(-2.18%)
Sep 06, 2016 7.220 7.410 7.190 7.330 9,465 +0.08(+1.10%)
Sep 02, 2016 7.500 7.250 7.250 7.250 21,400 -0.18(-2.42%)
Sep 01, 2016 7.550 7.600 7.160 7.430 16,092 +0.02(+0.27%)
Aug 31, 2016 7.700 7.710 7.250 7.410 37,512 -0.32(-4.14%)
Aug 30, 2016 7.880 7.980 7.650 7.730 14,810 -0.02(-0.26%)
Aug 29, 2016 7.930 8.030 7.710 7.750 35,494 -0.15(-1.90%)
Aug 26, 2016 8.000 8.145 7.680 7.900 16,664 -0.06(-0.75%)
Aug 25, 2016 8.100 8.195 7.800 7.960 23,769 -0.13(-1.61%)
Aug 24, 2016 8.110 8.400 8.010 8.090 45,783 +0.03(+0.37%)
Aug 23, 2016 8.060 8.185 7.930 8.060 29,450 +0.13(+1.64%)
Aug 22, 2016 8.000 8.085 7.635 7.930 39,980 +0.04(+0.51%)
Aug 19, 2016 8.060 8.160 7.380 7.890 99,034 -0.13(-1.62%)
Aug 18, 2016 7.960 8.450 7.840 8.020 55,287 +0.04(+0.50%)
Aug 17, 2016 8.000 8.140 7.880 7.980 14,681 +0.01(+0.13%)
Aug 16, 2016 8.070 8.376 7.830 7.970 113,049 -0.04(-0.50%)
Aug 15, 2016 8.320 8.420 7.990 8.010 33,074 -0.01(-0.12%)
Aug 12, 2016 7.900 8.030 7.690 8.020 48,790 +0.08(+1.01%)
Aug 11, 2016 7.960 8.050 7.620 7.940 26,840 +0.14(+1.79%)
Aug 10, 2016 7.870 8.260 7.640 7.800 34,873 -0.05(-0.64%)
Aug 09, 2016 7.660 7.860 7.660 7.850 22,389 +0.00(+0.00%)
Aug 08, 2016 8.410 8.410 7.550 7.850 52,187 -0.56(-6.66%)
Aug 05, 2016 8.560 8.630 8.330 8.410 43,431 -0.08(-0.94%)
Aug 04, 2016 8.550 8.620 8.420 8.490 28,679 -0.04(-0.47%)
Aug 03, 2016 8.500 8.550 8.340 8.530 39,356 +0.03(+0.35%)
Aug 02, 2016 8.890 8.890 8.360 8.500 38,647 -0.34(-3.85%)
Aug 01, 2016 8.420 8.890 8.290 8.840 104,933 +0.49(+5.87%)
Jul 29, 2016 8.500 8.720 8.270 8.350 280,550 -0.12(-1.42%)
Jul 28, 2016 8.250 8.500 8.210 8.470 55,800 -0.03(-0.35%)
Jul 27, 2016 8.600 8.600 7.720 8.500 60,140 -0.06(-0.70%)
Jul 26, 2016 8.600 8.670 8.390 8.560 45,149 -0.04(-0.47%)
Jul 25, 2016 7.720 8.650 7.200 8.600 79,146 +0.48(+5.91%)
Jul 22, 2016 8.160 8.210 8.000 8.120 15,753 +0.04(+0.50%)
Jul 21, 2016 7.930 8.190 7.910 8.080 24,449 -0.02(-0.25%)
Jul 20, 2016 7.960 8.150 7.820 8.100 35,776 +0.20(+2.53%)
Jul 19, 2016 7.910 7.960 6.980 7.900 27,786 +0.01(+0.13%)
Jul 18, 2016 7.960 7.960 6.980 7.890 36,295 +0.02(+0.25%)
Jul 15, 2016 7.380 7.960 6.930 7.870 94,624 +0.62(+8.55%)
Jul 14, 2016 7.200 7.503 6.880 7.250 25,067 +0.09(+1.26%)
Jul 13, 2016 7.680 7.740 7.000 7.160 83,295 -0.38(-5.04%)
Jul 12, 2016 7.510 7.890 7.500 7.540 85,689 +0.13(+1.75%)
Jul 11, 2016 7.200 7.440 7.060 7.410 31,112 +0.26(+3.64%)
Jul 08, 2016 6.940 7.190 6.760 7.150 50,330 +0.32(+4.69%)
Jul 07, 2016 6.930 6.930 6.710 6.830 29,332 -0.01(-0.15%)
Jul 05, 2016 7.570 7.570 6.670 6.840 62,790 -0.67(-8.92%)
Jul 01, 2016 7.170 7.510 7.510 7.510 38,200 +0.24(+3.30%)
Jun 30, 2016 7.160 7.400 7.110 7.270 55,127 +0.11(+1.54%)
Jun 29, 2016 6.920 7.170 6.920 7.160 73,532 +0.28(+4.07%)
Jun 28, 2016 6.580 7.100 6.400 6.880 58,462 +0.32(+4.88%)
Jun 27, 2016 6.690 6.830 6.490 6.560 137,884 -0.34(-4.93%)
Jun 24, 2016 6.870 6.990 6.100 6.900 1,049,126 -0.16(-2.27%)
Jun 23, 2016 6.400 7.120 6.199 7.060 116,631 +0.82(+13.14%)
Jun 22, 2016 6.390 6.570 6.100 6.240 165,137 -0.08(-1.27%)
Jun 21, 2016 6.570 6.600 6.090 6.320 69,598 -0.16(-2.47%)
Jun 20, 2016 6.120 6.690 6.120 6.480 104,239 +0.34(+5.54%)
Jun 17, 2016 6.210 6.270 5.820 6.140 960,264 -1.23(-16.69%)
Jun 16, 2016 7.320 7.540 7.200 7.370 28,082 +0.04(+0.55%)
Jun 15, 2016 7.150 7.610 7.090 7.330 30,937 +0.14(+1.95%)
Jun 14, 2016 7.930 8.120 7.070 7.190 37,382 -0.68(-8.64%)
Jun 13, 2016 8.520 8.600 7.720 7.870 54,708 -0.63(-7.41%)
Jun 10, 2016 8.330 8.550 8.130 8.500 72,821 +0.13(+1.55%)
Jun 09, 2016 8.200 8.370 8.020 8.370 30,744 -0.02(-0.24%)
Jun 08, 2016 8.500 8.510 8.170 8.390 15,576 -0.08(-0.94%)
Jun 07, 2016 7.960 8.560 7.960 8.470 32,911 +0.44(+5.48%)
Jun 06, 2016 9.250 9.250 7.670 8.030 74,785 -0.94(-10.48%)
Jun 03, 2016 8.700 9.150 8.580 8.970 103,548 +0.29(+3.34%)
Jun 02, 2016 8.380 8.800 8.310 8.680 43,925 +0.36(+4.33%)
Jun 01, 2016 8.160 8.410 7.896 8.320 47,688 +0.08(+0.97%)
May 31, 2016 8.520 8.600 8.050 8.240 66,249 -0.23(-2.72%)
May 27, 2016 8.250 8.470 8.470 8.470 223,600 +0.23(+2.79%)
May 26, 2016 8.170 8.250 7.750 8.240 30,589 -0.01(-0.12%)
May 25, 2016 8.355 8.660 8.040 8.250 75,207 -0.09(-1.08%)
May 24, 2016 7.660 8.490 7.660 8.340 93,533 +0.50(+6.38%)
May 23, 2016 7.450 7.880 6.958 7.840 18,801 +0.46(+6.23%)
May 20, 2016 7.150 7.740 7.120 7.380 53,154 +0.34(+4.83%)
May 19, 2016 6.500 7.200 6.467 7.040 27,817 +0.54(+8.31%)
May 18, 2016 6.360 6.500 6.320 6.500 9,321 +0.15(+2.36%)
May 17, 2016 6.390 6.400 6.290 6.350 17,516 +0.01(+0.16%)
May 16, 2016 6.310 6.400 6.200 6.340 34,299 +0.04(+0.63%)
May 13, 2016 6.120 6.400 6.115 6.300 48,152 +0.11(+1.78%)
May 12, 2016 6.100 6.260 6.050 6.190 55,577 -0.03(-0.48%)
May 11, 2016 6.210 6.420 6.110 6.220 7,150 -0.08(-1.27%)
May 10, 2016 6.350 6.350 6.130 6.300 35,798 +0.15(+2.44%)
May 09, 2016 6.440 6.480 6.100 6.150 59,086 -0.25(-3.91%)
May 06, 2016 6.180 6.400 6.050 6.400 27,144 +0.24(+3.90%)
May 05, 2016 6.140 6.210 6.050 6.160 7,918 +0.11(+1.82%)
May 04, 2016 6.230 6.230 5.875 6.050 48,738 -0.20(-3.20%)
May 03, 2016 6.420 6.590 6.205 6.250 29,247 -0.24(-3.70%)
May 02, 2016 6.300 6.530 6.250 6.490 32,189 +0.19(+3.02%)
Apr 29, 2016 6.250 6.380 6.240 6.300 32,937 +0.06(+0.96%)
Apr 28, 2016 6.260 6.460 6.180 6.240 32,505 -0.12(-1.89%)
Apr 27, 2016 6.100 6.450 6.090 6.360 10,253 +0.11(+1.76%)
Apr 26, 2016 6.130 6.250 6.010 6.250 39,758 +0.15(+2.46%)
Apr 25, 2016 6.030 6.190 6.010 6.100 38,353 -0.03(-0.49%)
Apr 22, 2016 6.190 6.200 6.130 6.130 12,638 -0.05(-0.81%)
Apr 21, 2016 6.280 6.360 6.090 6.180 16,589 -0.07(-1.12%)
Apr 20, 2016 6.290 6.390 6.130 6.250 21,299 +0.02(+0.32%)
Apr 19, 2016 6.300 6.500 6.190 6.230 23,439 -0.05(-0.80%)
Apr 18, 2016 6.270 6.395 6.020 6.280 17,109 +0.01(+0.16%)
Apr 15, 2016 6.320 6.490 6.220 6.270 7,238 +0.04(+0.64%)
Apr 14, 2016 6.300 6.450 6.025 6.230 33,659 +0.09(+1.47%)
Apr 13, 2016 6.210 6.430 6.010 6.140 18,275 +0.03(+0.49%)
Apr 12, 2016 6.265 6.450 5.960 6.110 12,576 -0.17(-2.71%)
Apr 11, 2016 6.010 6.490 6.010 6.280 14,825 +0.20(+3.29%)
Apr 08, 2016 6.400 6.550 5.920 6.080 37,335 -0.43(-6.61%)
Apr 07, 2016 6.260 6.600 6.180 6.510 17,979 +0.21(+3.33%)
Apr 06, 2016 6.200 6.438 6.200 6.300 56,407 +0.18(+2.94%)
Apr 05, 2016 6.060 6.300 6.060 6.120 6,381 -0.15(-2.39%)
Apr 04, 2016 6.360 6.410 6.240 6.270 8,063 -0.04(-0.63%)
Apr 01, 2016 5.980 6.400 5.980 6.310 7,316 +0.35(+5.87%)
Mar 31, 2016 6.274 6.310 5.850 5.960 14,850 +0.11(+1.88%)
Mar 30, 2016 6.210 6.450 5.790 5.850 8,306 -0.25(-4.10%)
Mar 29, 2016 5.800 6.380 5.770 6.100 21,512 +0.21(+3.57%)
Mar 28, 2016 6.140 6.140 5.800 5.890 2,910 -0.15(-2.48%)
Mar 24, 2016 5.630 6.040 6.040 6.040 5,900 +0.03(+0.50%)
Mar 23, 2016 5.980 6.300 5.950 6.010 12,790 -0.24(-3.84%)
Mar 22, 2016 6.229 6.420 6.190 6.250 224,528 +0.07(+1.13%)
Mar 21, 2016 6.040 6.340 5.970 6.180 19,005 +0.12(+1.98%)
Mar 18, 2016 5.900 6.116 5.900 6.060 7,744 +0.07(+1.17%)
Mar 17, 2016 6.000 6.110 5.810 5.990 7,677 +0.08(+1.35%)
Mar 16, 2016 5.660 6.100 5.480 5.910 11,593 +0.28(+4.97%)
Mar 15, 2016 5.410 5.820 5.330 5.630 142,845 -0.08(-1.40%)
Mar 14, 2016 5.420 5.995 5.420 5.710 6,245 +0.04(+0.71%)
Mar 11, 2016 5.590 5.920 5.460 5.670 6,231 +0.03(+0.53%)
Mar 10, 2016 5.860 5.970 5.380 5.640 36,639 -0.31(-5.21%)
Mar 09, 2016 6.290 6.290 5.720 5.950 18,610 -0.22(-3.57%)
Mar 08, 2016 6.500 6.550 5.890 6.170 44,151 +0.07(+1.15%)
Mar 07, 2016 5.250 6.530 5.147 6.100 64,825 +0.92(+17.76%)
Mar 04, 2016 4.370 5.380 4.370 5.180 73,635 +0.81(+18.54%)
Mar 03, 2016 4.490 4.500 4.370 4.370 3,864 -0.02(-0.46%)
Mar 02, 2016 4.850 4.850 4.280 4.390 56,933 -0.11(-2.44%)
Mar 01, 2016 4.490 4.620 4.450 4.500 9,141 -0.04(-0.88%)
Feb 29, 2016 4.590 4.600 4.540 4.540 2,829 -0.20(-4.22%)
Feb 26, 2016 4.750 4.870 4.600 4.740 38,117 -0.01(-0.21%)
Feb 25, 2016 4.990 5.380 4.690 4.750 9,784 -0.23(-4.62%)
Feb 24, 2016 4.900 5.020 4.640 4.980 20,200 +0.03(+0.61%)
Feb 23, 2016 5.040 5.130 4.850 4.950 7,515 -0.02(-0.40%)
Feb 22, 2016 5.300 5.300 4.710 4.970 48,677 -0.25(-4.79%)
Feb 19, 2016 5.380 5.485 5.090 5.220 15,191 -0.14(-2.61%)
Feb 18, 2016 5.130 5.750 5.000 5.360 117,751 +0.21(+4.08%)
Feb 17, 2016 4.920 5.150 4.650 5.150 19,028 +0.25(+5.10%)
Feb 16, 2016 4.010 4.900 3.950 4.900 110,329 +0.99(+25.32%)
Feb 12, 2016 3.850 3.910 3.910 3.910 1,300 +0.10(+2.62%)
Feb 11, 2016 4.130 4.130 3.700 3.810 29,375 -0.17(-4.27%)
Feb 10, 2016 4.090 4.340 3.980 3.980 15,955 -0.09(-2.21%)
Feb 09, 2016 4.040 4.400 3.980 4.070 17,551 -0.02(-0.49%)
Feb 08, 2016 4.290 4.352 4.040 4.090 30,068 -0.19(-4.44%)
Feb 05, 2016 4.560 4.560 4.270 4.280 5,201 -0.14(-3.17%)
Feb 04, 2016 4.190 4.680 4.165 4.420 20,677 +0.07(+1.61%)
Feb 03, 2016 4.490 4.500 4.060 4.350 35,749 -0.24(-5.23%)
Feb 02, 2016 4.520 4.880 4.510 4.590 14,596 -0.07(-1.50%)
Feb 01, 2016 4.650 4.700 4.500 4.660 12,496 -0.05(-1.06%)
Jan 29, 2016 5.130 5.220 4.650 4.710 40,689 -0.33(-6.55%)
Jan 28, 2016 5.232 5.327 5.020 5.040 13,691 +0.03(+0.60%)
Jan 27, 2016 4.780 5.050 4.680 5.010 31,158 +0.20(+4.16%)
Jan 26, 2016 5.180 5.240 4.735 4.810 8,054 -0.36(-6.96%)
Jan 25, 2016 5.040 5.300 5.040 5.170 6,830 +0.12(+2.38%)
Jan 22, 2016 5.170 5.290 4.940 5.050 6,265 -0.09(-1.75%)
Jan 21, 2016 5.090 5.180 5.090 5.140 9,457 +0.32(+6.64%)
Jan 20, 2016 4.540 5.050 4.500 4.820 8,666 +0.21(+4.56%)
Jan 19, 2016 4.640 4.870 4.570 4.610 32,427 +0.34(+7.96%)
Jan 15, 2016 4.670 4.270 4.270 4.270 30,200 -0.50(-10.48%)
Jan 14, 2016 4.500 4.890 4.310 4.770 25,038 +0.24(+5.30%)
Jan 13, 2016 5.080 5.109 4.530 4.530 45,511 -0.43(-8.67%)
Jan 12, 2016 5.185 5.360 4.960 4.960 27,069 -0.05(-1.00%)
Jan 11, 2016 5.340 5.340 4.950 5.010 13,148 -0.18(-3.47%)
Jan 08, 2016 5.617 5.617 5.617 5.190 9,116 -0.03(-0.57%)
Jan 07, 2016 5.391 5.475 5.180 5.220 23,863 -0.26(-4.74%)
Jan 06, 2016 5.680 5.970 5.460 5.480 21,700 -0.33(-5.68%)
Jan 05, 2016 6.030 6.030 5.760 5.810 27,937 -0.06(-1.02%)
Jan 04, 2016 5.805 5.952 5.470 5.870 40,223 +0.15(+2.62%)
Dec 31, 2015 5.900 5.720 5.720 5.720 124,000 -0.21(-3.54%)
Dec 30, 2015 6.000 6.130 5.930 5.930 53,613 -0.05(-0.84%)
Dec 29, 2015 6.000 6.330 5.830 5.980 48,572 -0.10(-1.64%)
Dec 28, 2015 6.310 6.340 6.020 6.080 79,807 -0.24(-3.80%)
Dec 24, 2015 6.300 6.320 6.320 6.320 800 -0.11(-1.71%)
Dec 23, 2015 6.460 6.500 6.360 6.430 3,108 -0.02(-0.31%)
Dec 22, 2015 6.340 6.500 6.320 6.450 4,146 +0.11(+1.74%)
Dec 21, 2015 6.410 6.490 6.310 6.340 17,233 +0.13(+2.09%)
Dec 18, 2015 6.320 6.500 6.210 6.210 35,973 -0.19(-2.97%)
Dec 17, 2015 6.500 6.740 6.260 6.400 19,856 -0.03(-0.47%)
Dec 16, 2015 6.710 6.780 6.410 6.430 19,999 -0.17(-2.58%)
Dec 15, 2015 6.910 6.910 6.580 6.600 8,200 +0.06(+0.92%)
Dec 14, 2015 6.623 6.660 6.500 6.540 7,480 +0.00(+0.00%)
Dec 11, 2015 6.910 6.910 6.510 6.540 17,893 -0.34(-4.94%)
Dec 10, 2015 6.900 6.910 6.690 6.880 6,437 +0.13(+1.93%)
Dec 09, 2015 6.870 6.870 6.600 6.750 3,260 -0.13(-1.89%)
Dec 08, 2015 6.700 6.900 6.570 6.880 5,878 -0.05(-0.72%)
Dec 07, 2015 6.800 6.940 6.720 6.930 22,263 +0.10(+1.46%)
Dec 04, 2015 6.879 6.950 6.820 6.830 6,342 -0.05(-0.73%)
Dec 03, 2015 6.904 6.904 6.770 6.880 3,255 -0.02(-0.29%)
Dec 02, 2015 6.980 6.980 6.820 6.900 1,657 +0.05(+0.73%)
Dec 01, 2015 6.990 6.990 6.710 6.850 2,163 -0.13(-1.86%)
Nov 30, 2015 6.872 6.980 6.800 6.980 8,179 +0.18(+2.65%)
Nov 27, 2015 6.867 6.900 6.720 6.800 7,143 -0.02(-0.29%)
Nov 25, 2015 6.820 6.820 6.820 6.820 22,400 +0.03(+0.44%)
Nov 24, 2015 6.790 6.920 6.750 6.790 17,063 +0.00(+0.00%)
Nov 23, 2015 6.990 6.990 6.750 6.790 12,823 -0.20(-2.86%)
Nov 20, 2015 6.990 6.990 6.950 6.990 2,702 +0.07(+1.01%)
Nov 19, 2015 6.780 7.180 6.780 6.920 23,724 +0.29(+4.37%)
Nov 18, 2015 6.785 6.820 6.620 6.630 25,919 -0.29(-4.19%)
Nov 17, 2015 6.860 7.000 6.755 6.920 29,163 +0.01(+0.09%)
Nov 16, 2015 6.820 6.914 6.820 6.914 361 +0.11(+1.68%)
Nov 13, 2015 6.890 6.910 6.560 6.800 27,361 -0.07(-1.02%)
Nov 12, 2015 6.900 6.910 6.750 6.870 5,276 -0.01(-0.15%)
Nov 11, 2015 6.890 6.890 6.770 6.880 887 +0.12(+1.78%)
Nov 10, 2015 6.803 6.803 6.750 6.760 2,838 -0.02(-0.29%)
Nov 09, 2015 6.830 6.880 6.770 6.780 1,374 -0.12(-1.74%)
Nov 06, 2015 6.840 6.900 6.840 6.900 2,352 +0.06(+0.88%)
Nov 05, 2015 6.790 6.880 6.720 6.840 6,682 +0.12(+1.79%)
Nov 04, 2015 6.830 6.930 6.720 6.720 2,799 -0.10(-1.47%)
Nov 03, 2015 6.711 6.930 6.711 6.820 8,757 +0.12(+1.79%)
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.