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

Aerpio Pharmaceuticals Inc (NQ: ARPO )

N/A UNCHANGED
Last Price Updated: 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 29, 2019 0.5930 0.6200 0.5637 0.6190 417,000 +0.04(+7.65%)
Nov 27, 2019 0.5250 0.5870 0.5250 0.5750 539,200 +0.04(+6.96%)
Nov 26, 2019 0.5200 0.5520 0.5200 0.5376 205,852 +0.01(+1.22%)
Nov 25, 2019 0.5250 0.5599 0.5250 0.5311 62,769 -0.00(-0.34%)
Nov 22, 2019 0.5100 0.5490 0.5100 0.5329 278,900 +0.01(+2.88%)
Nov 21, 2019 0.5211 0.5409 0.4903 0.5180 142,575 -0.00(-0.38%)
Nov 20, 2019 0.5200 0.5490 0.5200 0.5200 47,616 +0.01(+0.97%)
Nov 19, 2019 0.5120 0.5400 0.5100 0.5150 97,215 +0.01(+1.26%)
Nov 18, 2019 0.5299 0.5600 0.4700 0.5086 100,047 -0.03(-4.93%)
Nov 15, 2019 0.5200 0.5350 0.5170 0.5350 79,700 +0.02(+4.09%)
Nov 14, 2019 0.5000 0.5200 0.5000 0.5140 216,850 +0.03(+5.54%)
Nov 13, 2019 0.5351 0.5351 0.4820 0.4870 139,378 -0.05(-8.99%)
Nov 12, 2019 0.5350 0.5550 0.5350 0.5351 31,244 -0.01(-2.71%)
Nov 11, 2019 0.5284 0.5550 0.5150 0.5500 41,191 +0.01(+1.85%)
Nov 08, 2019 0.5392 0.5478 0.5100 0.5400 48,700 +0.00(+0.00%)
Nov 07, 2019 0.5401 0.5510 0.5350 0.5400 24,674 -0.01(-2.69%)
Nov 06, 2019 0.5320 0.5560 0.5301 0.5549 13,849 +0.01(+2.74%)
Nov 05, 2019 0.5450 0.5640 0.5320 0.5401 110,481 -0.02(-3.55%)
Nov 04, 2019 0.5600 0.5600 0.5500 0.5600 76,744 +0.00(+0.21%)
Nov 01, 2019 0.5250 0.5588 0.5250 0.5588 69,600 +0.03(+5.43%)
Oct 31, 2019 0.5100 0.5450 0.5100 0.5300 61,573 +0.01(+1.92%)
Oct 30, 2019 0.5100 0.5400 0.5000 0.5200 27,935 -0.01(-1.44%)
Oct 29, 2019 0.5001 0.5325 0.4700 0.5276 113,458 +0.02(+3.69%)
Oct 28, 2019 0.5300 0.5300 0.4800 0.5088 130,680 -0.02(-4.00%)
Oct 25, 2019 0.4916 0.5300 0.4901 0.5300 32,100 +0.02(+2.91%)
Oct 24, 2019 0.5305 0.5350 0.4999 0.5150 84,290 -0.02(-2.89%)
Oct 23, 2019 0.4850 0.5371 0.4801 0.5303 125,189 +0.03(+4.99%)
Oct 22, 2019 0.5075 0.5290 0.4910 0.5051 182,191 -0.03(-4.98%)
Oct 21, 2019 0.5200 0.5699 0.5050 0.5316 715,411 +0.07(+15.06%)
Oct 18, 2019 0.5000 0.5100 0.4600 0.4620 103,100 -0.04(-7.73%)
Oct 17, 2019 0.5001 0.5190 0.4925 0.5007 79,211 -0.01(-1.82%)
Oct 16, 2019 0.4883 0.5190 0.4800 0.5100 173,277 +0.02(+3.62%)
Oct 15, 2019 0.4637 0.4967 0.4500 0.4922 92,737 +0.01(+1.32%)
Oct 14, 2019 0.5090 0.5090 0.4600 0.4858 146,604 -0.01(-1.36%)
Oct 11, 2019 0.5200 0.5500 0.4600 0.4925 945,600 -0.07(-12.05%)
Oct 10, 2019 0.6100 0.6700 0.5600 0.5600 310,023 -0.05(-8.36%)
Oct 09, 2019 0.6380 0.6470 0.6000 0.6111 67,379 -0.01(-1.12%)
Oct 08, 2019 0.6490 0.6490 0.6160 0.6180 31,630 -0.02(-3.44%)
Oct 07, 2019 0.6435 0.6650 0.6210 0.6400 21,015 -0.01(-1.51%)
Oct 04, 2019 0.6530 0.6530 0.6200 0.6498 30,300 -0.00(-0.49%)
Oct 03, 2019 0.6613 0.6667 0.6400 0.6530 20,789 +0.01(+1.08%)
Oct 02, 2019 0.6610 0.6940 0.6410 0.6460 61,347 -0.03(-4.42%)
Oct 01, 2019 0.6600 0.7000 0.6500 0.6759 36,450 -0.00(-0.59%)
Sep 30, 2019 0.6699 0.6809 0.6410 0.6799 76,732 +0.03(+4.62%)
Sep 27, 2019 0.7040 0.7200 0.6499 0.6499 34,500 -0.07(-9.74%)
Sep 26, 2019 0.7060 0.7200 0.6964 0.7200 5,010 +0.00(+0.00%)
Sep 25, 2019 0.7050 0.7201 0.6900 0.7200 32,283 -0.00(-0.61%)
Sep 24, 2019 0.7201 0.7250 0.6850 0.7244 24,349 -0.00(-0.67%)
Sep 23, 2019 0.6984 0.7299 0.6971 0.7293 33,975 +0.01(+1.29%)
Sep 20, 2019 0.6800 0.7200 0.6700 0.7200 46,700 +0.02(+2.86%)
Sep 19, 2019 0.7299 0.7299 0.6800 0.7000 136,195 -0.01(-1.41%)
Sep 18, 2019 0.6760 0.7299 0.6760 0.7100 187,811 +0.02(+2.90%)
Sep 17, 2019 0.7200 0.7200 0.6760 0.6900 23,931 -0.01(-1.43%)
Sep 16, 2019 0.7000 0.7000 0.6754 0.7000 45,385 +0.01(+1.43%)
Sep 13, 2019 0.6754 0.7000 0.6754 0.6901 58,100 -0.01(-1.41%)
Sep 12, 2019 0.6800 0.7000 0.6700 0.7000 37,984 +0.00(+0.00%)
Sep 11, 2019 0.7000 0.7000 0.6700 0.7000 15,723 +0.00(+0.00%)
Sep 10, 2019 0.6900 0.7000 0.6600 0.7000 49,423 -0.01(-1.39%)
Sep 09, 2019 0.7165 0.7201 0.6700 0.7099 48,537 +0.01(+1.21%)
Sep 06, 2019 0.6700 0.7200 0.6700 0.7014 12,300 +0.01(+1.07%)
Sep 05, 2019 0.6791 0.7000 0.6620 0.6940 8,822 +0.01(+1.31%)
Sep 04, 2019 0.7149 0.7217 0.6791 0.6850 44,811 -0.04(-6.16%)
Sep 03, 2019 0.7100 0.7300 0.6700 0.7300 11,165 +0.00(+0.00%)
Aug 30, 2019 0.6920 0.7500 0.6920 0.7300 7,000 +0.03(+4.66%)
Aug 29, 2019 0.7400 0.7595 0.6620 0.6975 179,084 -0.04(-5.74%)
Aug 28, 2019 0.7000 0.7436 0.6995 0.7400 157,524 +0.04(+5.71%)
Aug 27, 2019 0.6900 0.7100 0.6705 0.7000 125,582 +0.02(+2.94%)
Aug 26, 2019 0.6700 0.7000 0.6400 0.6800 156,225 +0.01(+1.49%)
Aug 23, 2019 0.6930 0.6930 0.6500 0.6700 20,000 -0.00(-0.45%)
Aug 22, 2019 0.6500 0.6930 0.6499 0.6730 18,761 +0.02(+3.54%)
Aug 21, 2019 0.6600 0.6930 0.6270 0.6500 196,061 -0.01(-1.52%)
Aug 20, 2019 0.6300 0.6600 0.6300 0.6600 84,592 +0.02(+3.13%)
Aug 19, 2019 0.6300 0.6589 0.6300 0.6400 91,544 +0.01(+1.59%)
Aug 16, 2019 0.6250 0.6700 0.6250 0.6300 63,900 +0.01(+1.61%)
Aug 15, 2019 0.6800 0.6876 0.6100 0.6200 304,021 -0.03(-4.42%)
Aug 14, 2019 0.6630 0.7000 0.6358 0.6487 58,082 -0.03(-4.81%)
Aug 13, 2019 0.6739 0.7100 0.6630 0.6815 26,802 +0.00(+0.22%)
Aug 12, 2019 0.6700 0.7100 0.6600 0.6800 14,965 -0.00(-0.31%)
Aug 09, 2019 0.6800 0.7180 0.6630 0.6821 150,600 -0.01(-0.96%)
Aug 08, 2019 0.6580 0.7200 0.6580 0.6887 109,350 -0.01(-0.91%)
Aug 07, 2019 0.6700 0.7080 0.6580 0.6950 50,566 +0.01(+0.72%)
Aug 06, 2019 0.7600 0.7600 0.6500 0.6900 160,247 -0.05(-6.50%)
Aug 05, 2019 0.7550 0.7550 0.7000 0.7380 64,034 -0.02(-2.25%)
Aug 02, 2019 0.7780 0.7780 0.7100 0.7550 85,200 +0.02(+2.03%)
Aug 01, 2019 0.8000 0.8200 0.7400 0.7400 138,540 -0.06(-6.92%)
Jul 31, 2019 0.8000 0.8338 0.7711 0.7950 82,760 +0.03(+3.25%)
Jul 30, 2019 0.7900 0.8100 0.7700 0.7700 25,281 -0.01(-1.53%)
Jul 29, 2019 0.7700 0.8100 0.7700 0.7820 84,043 +0.00(+0.26%)
Jul 26, 2019 0.8300 0.8390 0.7800 0.7800 113,700 -0.03(-3.70%)
Jul 25, 2019 0.8000 0.8400 0.7940 0.8100 55,888 +0.02(+2.02%)
Jul 24, 2019 0.8060 0.8200 0.7940 0.7940 34,337 -0.01(-1.57%)
Jul 23, 2019 0.8137 0.8300 0.7720 0.8067 39,566 +0.01(+1.77%)
Jul 22, 2019 0.8150 0.8171 0.7700 0.7927 77,918 -0.02(-2.72%)
Jul 19, 2019 0.8150 0.8451 0.8149 0.8149 47,000 -0.01(-1.78%)
Jul 18, 2019 0.8484 0.8484 0.8000 0.8297 51,129 +0.02(+2.43%)
Jul 17, 2019 0.8400 0.8500 0.8000 0.8100 54,364 -0.02(-2.44%)
Jul 16, 2019 0.8200 0.8484 0.8200 0.8303 12,160 -0.02(-1.90%)
Jul 15, 2019 0.8300 0.8500 0.8100 0.8464 72,742 +0.03(+3.24%)
Jul 12, 2019 0.8400 0.8400 0.8000 0.8198 98,200 +0.01(+1.21%)
Jul 11, 2019 0.8000 0.8200 0.8000 0.8100 39,041 +0.01(+1.12%)
Jul 10, 2019 0.8201 0.8448 0.7950 0.8010 154,287 -0.02(-2.33%)
Jul 09, 2019 0.8600 0.8999 0.7500 0.8201 216,247 -0.04(-4.95%)
Jul 08, 2019 0.8900 0.9000 0.8600 0.8628 93,760 -0.04(-4.13%)
Jul 05, 2019 0.9000 0.9000 0.8910 0.9000 89,300 +0.00(+0.00%)
Jul 03, 2019 0.9000 0.9000 0.8800 0.9000 104,400 +0.01(+0.91%)
Jul 02, 2019 0.9000 0.9000 0.8800 0.8919 78,932 +0.02(+2.40%)
Jul 01, 2019 0.8700 0.9000 0.8600 0.8710 63,638 -0.04(-4.29%)
Jun 28, 2019 0.8800 0.9100 0.8520 0.9100 183,700 +0.01(+1.34%)
Jun 27, 2019 0.8800 0.8994 0.8700 0.8980 74,552 +0.02(+2.06%)
Jun 26, 2019 0.9000 0.9000 0.8622 0.8799 52,519 -0.00(-0.01%)
Jun 25, 2019 0.9298 0.9298 0.8617 0.8800 120,279 -0.05(-5.36%)
Jun 24, 2019 0.9397 0.9600 0.9000 0.9298 72,799 -0.01(-1.05%)
Jun 21, 2019 0.9746 0.9746 0.9001 0.9397 181,700 -0.03(-3.58%)
Jun 20, 2019 0.9650 0.9849 0.9600 0.9746 43,558 +0.01(+1.52%)
Jun 19, 2019 0.9600 0.9900 0.9600 0.9600 51,402 -0.00(-0.45%)
Jun 18, 2019 0.9602 0.9890 0.9600 0.9643 88,317 -0.00(-0.07%)
Jun 17, 2019 0.9892 1.000 0.9600 0.9650 61,044 -0.01(-0.52%)
Jun 14, 2019 0.9900 1.010 0.9600 0.9700 52,500 -0.01(-1.02%)
Jun 13, 2019 0.9950 1.020 0.9701 0.9800 34,079 +0.00(+0.50%)
Jun 12, 2019 1.020 1.020 0.9751 0.9751 119,838 -0.02(-1.55%)
Jun 11, 2019 0.9906 1.030 0.9801 0.9905 125,091 +0.01(+1.04%)
Jun 10, 2019 0.9900 1.040 0.9801 0.9803 632,554 -0.02(-1.97%)
Jun 07, 2019 1.010 1.010 0.9900 1.000 58,300 +0.00(+0.00%)
Jun 06, 2019 1.000 1.020 0.9900 1.000 157,255 +0.00(+0.00%)
Jun 05, 2019 1.020 1.030 0.9900 1.000 263,053 -0.04(-3.85%)
Jun 04, 2019 1.050 1.060 1.020 1.040 63,340 +0.00(+0.00%)
Jun 03, 2019 1.060 1.090 1.030 1.040 112,810 -0.01(-0.95%)
May 31, 2019 1.050 1.090 1.040 1.050 82,300 -0.03(-2.78%)
May 30, 2019 1.050 1.080 1.020 1.080 109,881 +0.03(+2.86%)
May 29, 2019 1.050 1.050 1.000 1.050 90,371 +0.01(+0.96%)
May 28, 2019 1.070 1.108 1.030 1.040 173,795 -0.03(-3.26%)
May 24, 2019 1.120 1.120 1.050 1.075 190,800 -0.04(-3.15%)
May 23, 2019 1.030 1.110 1.020 1.110 758,330 +0.08(+7.78%)
May 22, 2019 1.010 1.030 0.9900 1.030 125,336 +0.03(+2.98%)
May 21, 2019 1.000 1.030 0.9801 1.000 77,099 +0.00(+0.08%)
May 20, 2019 1.020 1.027 0.9900 0.9993 132,690 -0.01(-1.06%)
May 17, 2019 1.040 1.047 0.9900 1.010 114,000 -0.02(-1.94%)
May 16, 2019 1.050 1.060 1.020 1.030 199,828 -0.02(-1.90%)
May 15, 2019 1.040 1.050 1.020 1.050 137,080 +0.01(+0.96%)
May 14, 2019 1.040 1.040 1.010 1.040 84,077 +0.00(+0.00%)
May 13, 2019 1.050 1.055 1.020 1.040 124,052 -0.01(-0.96%)
May 10, 2019 1.040 1.060 1.030 1.050 252,000 +0.02(+1.95%)
May 09, 2019 1.050 1.060 1.010 1.030 64,947 -0.03(-2.83%)
May 08, 2019 1.040 1.070 1.030 1.060 74,624 +0.01(+0.95%)
May 07, 2019 1.060 1.070 1.010 1.050 81,607 -0.01(-0.94%)
May 06, 2019 1.010 1.080 1.000 1.060 143,807 +0.02(+1.92%)
May 03, 2019 1.030 1.080 0.9501 1.040 376,500 +0.01(+0.97%)
May 02, 2019 1.100 1.160 1.030 1.030 1,816,727 +0.01(+0.98%)
May 01, 2019 1.040 1.050 1.000 1.020 211,002 -0.02(-1.92%)
Apr 30, 2019 1.020 1.040 0.9801 1.040 204,312 +0.01(+0.97%)
Apr 29, 2019 1.050 1.070 0.9800 1.030 338,519 -0.02(-2.11%)
Apr 26, 2019 1.020 1.060 1.020 1.052 245,100 +0.01(+1.17%)
Apr 25, 2019 1.030 1.060 1.000 1.040 714,076 +0.01(+0.97%)
Apr 24, 2019 1.050 1.060 1.030 1.030 167,547 -0.02(-1.90%)
Apr 23, 2019 1.000 1.060 0.9800 1.050 297,216 +0.06(+6.06%)
Apr 22, 2019 0.9600 1.000 0.9500 0.9900 73,564 +0.01(+0.69%)
Apr 18, 2019 0.9800 1.020 0.9600 0.9832 167,500 +0.01(+1.36%)
Apr 17, 2019 1.000 1.009 0.9500 0.9700 86,056 -0.04(-3.95%)
Apr 16, 2019 0.9860 1.010 0.9700 1.010 90,345 +0.03(+3.23%)
Apr 15, 2019 1.030 1.055 0.9622 0.9783 318,079 -0.06(-5.93%)
Apr 12, 2019 1.080 1.090 1.020 1.040 356,300 -0.02(-1.89%)
Apr 11, 2019 1.150 1.150 1.030 1.060 619,580 -0.07(-6.19%)
Apr 10, 2019 1.030 1.150 1.020 1.130 1,280,603 +0.11(+10.78%)
Apr 09, 2019 1.030 1.040 0.9810 1.020 395,962 -0.01(-0.97%)
Apr 08, 2019 1.080 1.080 1.000 1.030 327,444 +0.00(+0.00%)
Apr 05, 2019 0.9900 1.060 0.9900 1.030 281,000 +0.03(+3.00%)
Apr 04, 2019 1.020 1.030 0.9800 1.000 296,749 -0.02(-1.96%)
Apr 03, 2019 0.9900 1.020 0.9300 1.020 617,204 +0.02(+2.01%)
Apr 02, 2019 0.9600 1.000 0.9250 0.9999 572,428 +0.02(+2.03%)
Apr 01, 2019 0.9100 0.9900 0.9000 0.9800 1,353,442 +0.08(+8.76%)
Mar 29, 2019 0.9600 0.9600 0.8800 0.9011 715,500 -0.06(-6.33%)
Mar 28, 2019 1.000 1.000 0.9200 0.9620 968,558 -0.03(-2.83%)
Mar 27, 2019 1.020 1.030 0.9900 0.9900 562,481 +0.00(+0.00%)
Mar 26, 2019 1.100 1.100 0.9900 0.9900 1,049,598 -0.13(-11.61%)
Mar 25, 2019 1.100 1.120 1.055 1.120 447,553 +0.00(+0.00%)
Mar 22, 2019 1.080 1.120 1.040 1.120 868,700 +0.04(+3.70%)
Mar 21, 2019 1.060 1.120 1.030 1.080 1,560,541 +0.03(+2.86%)
Mar 20, 2019 1.150 1.150 1.000 1.050 2,893,274 -0.07(-6.25%)
Mar 19, 2019 1.270 1.270 1.100 1.120 3,046,709 -0.10(-8.20%)
Mar 18, 2019 1.400 1.410 1.200 1.220 6,743,623 -3.03(-71.29%)
Mar 15, 2019 4.100 4.250 3.810 4.250 652,700 +0.12(+2.91%)
Mar 14, 2019 4.010 4.130 3.661 4.130 248,271 +0.10(+2.48%)
Mar 13, 2019 3.760 4.070 3.660 4.030 340,448 +0.36(+9.81%)
Mar 12, 2019 3.650 4.030 3.510 3.670 224,061 +0.03(+0.82%)
Mar 11, 2019 3.550 3.680 3.420 3.640 200,741 +0.14(+4.00%)
Mar 08, 2019 3.090 3.500 2.920 3.500 375,600 +0.43(+14.01%)
Mar 07, 2019 2.990 3.100 2.768 3.070 274,607 +0.09(+3.02%)
Mar 06, 2019 3.030 3.210 2.940 2.980 236,287 -0.05(-1.65%)
Mar 05, 2019 2.790 3.250 2.610 3.030 487,839 +0.17(+5.94%)
Mar 04, 2019 3.040 3.250 2.780 2.860 396,085 -0.11(-3.70%)
Mar 01, 2019 3.040 3.280 2.890 2.970 303,900 -0.02(-0.67%)
Feb 28, 2019 2.990 3.310 2.860 2.990 287,206 +0.00(+0.00%)
Feb 27, 2019 3.200 3.430 2.990 2.990 867,548 -0.23(-7.14%)
Feb 26, 2019 3.010 3.400 3.010 3.220 339,203 +0.30(+10.27%)
Feb 25, 2019 2.900 3.200 2.760 2.920 161,788 +0.07(+2.46%)
Feb 22, 2019 2.970 3.250 2.810 2.850 123,600 -0.17(-5.63%)
Feb 21, 2019 3.100 3.230 2.960 3.020 224,156 -0.10(-3.21%)
Feb 20, 2019 3.100 3.500 3.100 3.120 196,045 +0.05(+1.63%)
Feb 19, 2019 3.350 3.350 2.850 3.070 232,982 -0.20(-6.12%)
Feb 15, 2019 3.500 3.520 3.270 3.270 70,600 -0.15(-4.39%)
Feb 14, 2019 3.260 3.580 3.260 3.420 126,122 +0.00(+0.15%)
Feb 13, 2019 3.450 3.450 3.210 3.415 50,564 +0.02(+0.44%)
Feb 12, 2019 3.500 3.560 3.350 3.400 121,440 -0.06(-1.73%)
Feb 11, 2019 3.400 3.650 3.286 3.460 92,942 +0.01(+0.29%)
Feb 08, 2019 3.540 3.650 3.340 3.450 201,100 -0.26(-7.01%)
Feb 07, 2019 3.750 3.850 3.616 3.710 157,198 -0.01(-0.27%)
Feb 06, 2019 3.590 3.840 3.490 3.720 135,317 +0.13(+3.62%)
Feb 05, 2019 3.529 3.671 3.420 3.590 142,542 +0.22(+6.53%)
Feb 04, 2019 3.430 3.647 3.330 3.370 34,888 -0.08(-2.32%)
Feb 01, 2019 3.500 3.590 3.250 3.450 82,100 -0.03(-0.86%)
Jan 31, 2019 3.900 3.925 3.480 3.480 158,967 -0.40(-10.31%)
Jan 30, 2019 4.100 4.190 3.880 3.880 105,126 -0.30(-7.18%)
Jan 29, 2019 3.710 4.200 3.540 4.180 145,603 +0.22(+5.56%)
Jan 28, 2019 4.050 4.230 3.440 3.960 497,432 +0.03(+0.76%)
Jan 25, 2019 3.790 4.110 3.590 3.930 270,000 +0.14(+3.69%)
Jan 24, 2019 3.550 3.870 3.250 3.790 168,714 +0.28(+7.98%)
Jan 23, 2019 3.560 3.750 3.404 3.510 210,300 -0.05(-1.40%)
Jan 22, 2019 3.300 3.740 3.250 3.560 429,447 +0.26(+7.88%)
Jan 18, 2019 3.250 3.500 2.960 3.300 316,900 +0.24(+7.84%)
Jan 17, 2019 2.900 3.100 2.775 3.060 147,556 +0.15(+5.16%)
Jan 16, 2019 3.000 3.000 2.760 2.910 38,985 +0.02(+0.69%)
Jan 15, 2019 2.940 2.991 2.850 2.890 31,205 +0.00(+0.00%)
Jan 14, 2019 3.010 3.050 2.600 2.890 103,753 -0.11(-3.67%)
Jan 11, 2019 2.560 3.100 2.500 3.000 257,100 +0.60(+25.26%)
Jan 10, 2019 2.350 2.520 2.320 2.395 81,713 +0.04(+1.91%)
Jan 09, 2019 2.472 2.607 2.300 2.350 97,226 -0.05(-2.08%)
Jan 08, 2019 2.150 2.440 2.012 2.400 138,857 +0.27(+12.68%)
Jan 07, 2019 2.150 2.230 2.060 2.130 87,979 +0.00(+0.24%)
Jan 04, 2019 2.150 2.150 2.070 2.125 69,900 +0.06(+2.66%)
Jan 03, 2019 2.030 2.150 1.900 2.070 77,842 +0.08(+4.02%)
Jan 02, 2019 1.760 2.040 1.760 1.990 84,621 +0.29(+17.06%)
Dec 31, 2018 1.710 1.800 1.700 1.700 141,100 -0.01(-0.58%)
Dec 28, 2018 1.600 1.800 1.600 1.710 183,700 +0.11(+6.87%)
Dec 27, 2018 1.600 1.750 1.600 1.600 82,517 +0.00(+0.00%)
Dec 26, 2018 1.660 1.860 1.560 1.600 97,225 -0.06(-3.61%)
Dec 24, 2018 1.750 1.850 1.650 1.660 80,700 -0.07(-4.05%)
Dec 21, 2018 1.880 2.030 1.720 1.730 132,300 -0.07(-3.89%)
Dec 20, 2018 1.910 1.910 1.800 1.800 134,826 -0.01(-0.55%)
Dec 19, 2018 1.960 2.060 1.810 1.810 97,953 -0.16(-8.12%)
Dec 18, 2018 1.940 2.060 1.900 1.970 178,485 +0.07(+3.68%)
Dec 17, 2018 2.051 2.051 1.900 1.900 39,805 -0.14(-6.86%)
Dec 14, 2018 2.100 2.100 1.940 2.040 66,400 +0.05(+2.51%)
Dec 13, 2018 2.110 2.110 1.990 1.990 57,829 -0.02(-1.00%)
Dec 12, 2018 2.070 2.120 2.000 2.010 49,938 -0.01(-0.50%)
Dec 11, 2018 2.120 2.150 2.020 2.020 65,727 -0.10(-4.72%)
Dec 10, 2018 2.180 2.210 2.050 2.120 75,114 +0.04(+1.92%)
Dec 07, 2018 2.120 2.205 2.050 2.080 63,600 -0.02(-0.95%)
Dec 06, 2018 2.010 2.250 2.010 2.100 69,125 +0.00(+0.00%)
Dec 04, 2018 2.100 2.130 1.940 2.100 33,400 +0.00(+0.00%)
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.