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

Optinose Inc (NQ: OPTN )

1.080 +0.010 (+0.93%)
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 (%)
Nov 30, 2020 4.320 4.360 4.030 4.050 453,117 -0.22(-5.15%)
Nov 27, 2020 4.220 4.360 4.140 4.270 280,300 +0.01(+0.23%)
Nov 25, 2020 4.340 4.424 4.180 4.260 355,900 -0.08(-1.84%)
Nov 24, 2020 4.360 4.640 4.280 4.340 568,273 -0.02(-0.46%)
Nov 23, 2020 5.000 5.000 4.320 4.360 852,808 -0.62(-12.45%)
Nov 20, 2020 4.960 4.990 4.800 4.980 418,400 +0.00(+0.00%)
Nov 19, 2020 5.100 5.110 4.590 4.980 758,333 +0.13(+2.68%)
Nov 18, 2020 4.670 5.010 4.550 4.850 983,937 +0.39(+8.74%)
Nov 17, 2020 4.170 4.670 4.050 4.460 902,186 +0.26(+6.19%)
Nov 16, 2020 4.040 4.218 3.955 4.200 246,387 +0.22(+5.53%)
Nov 13, 2020 3.860 4.040 3.800 3.980 346,300 +0.16(+4.19%)
Nov 12, 2020 3.840 3.900 3.730 3.820 238,012 -0.01(-0.26%)
Nov 11, 2020 4.000 4.010 3.670 3.830 304,427 -0.17(-4.25%)
Nov 10, 2020 3.820 4.020 3.820 4.000 167,787 +0.16(+4.17%)
Nov 09, 2020 3.940 4.080 3.810 3.840 289,600 +0.21(+5.79%)
Nov 06, 2020 3.950 3.950 3.625 3.630 369,000 -0.32(-8.10%)
Nov 05, 2020 3.620 4.090 3.600 3.950 473,306 +0.41(+11.42%)
Nov 04, 2020 3.720 3.850 3.470 3.545 267,622 -0.20(-5.21%)
Nov 03, 2020 3.540 3.780 3.540 3.740 190,522 +0.23(+6.55%)
Nov 02, 2020 3.240 3.520 3.240 3.510 207,062 +0.31(+9.69%)
Oct 30, 2020 3.360 3.360 3.140 3.200 448,100 -0.15(-4.48%)
Oct 29, 2020 3.500 3.500 3.330 3.350 381,486 -0.19(-5.37%)
Oct 28, 2020 3.470 3.580 3.150 3.540 969,239 +0.04(+1.29%)
Oct 27, 2020 3.740 3.740 3.490 3.495 371,667 -0.21(-5.54%)
Oct 26, 2020 3.750 3.760 3.500 3.700 596,517 -0.07(-1.86%)
Oct 23, 2020 3.850 3.870 3.610 3.770 287,000 -0.01(-0.26%)
Oct 22, 2020 3.810 4.250 3.750 3.780 666,715 +0.15(+4.13%)
Oct 21, 2020 3.830 3.880 3.610 3.630 255,063 -0.18(-4.72%)
Oct 20, 2020 3.950 3.950 3.790 3.810 152,137 -0.13(-3.30%)
Oct 19, 2020 3.960 3.990 3.880 3.940 118,141 -0.01(-0.25%)
Oct 16, 2020 3.850 4.000 3.800 3.950 109,800 +0.07(+1.80%)
Oct 15, 2020 3.770 3.910 3.700 3.880 102,248 +0.04(+1.04%)
Oct 14, 2020 4.040 4.070 3.840 3.840 123,548 -0.16(-4.00%)
Oct 13, 2020 3.940 4.050 3.880 4.000 229,934 +0.02(+0.50%)
Oct 12, 2020 4.010 4.050 3.840 3.980 200,060 -0.02(-0.50%)
Oct 09, 2020 4.090 4.110 3.960 4.000 247,800 -0.02(-0.50%)
Oct 08, 2020 4.080 4.200 4.000 4.020 256,980 +0.03(+0.75%)
Oct 07, 2020 4.000 4.090 3.960 3.990 255,386 +0.03(+0.76%)
Oct 06, 2020 4.060 4.130 3.938 3.960 231,487 -0.04(-1.00%)
Oct 05, 2020 3.990 4.030 3.860 4.000 141,093 +0.03(+0.76%)
Oct 02, 2020 3.710 4.000 3.660 3.970 242,300 +0.18(+4.75%)
Oct 01, 2020 3.890 4.000 3.730 3.790 235,099 -0.11(-2.82%)
Sep 30, 2020 3.840 4.090 3.840 3.900 219,237 +0.07(+1.83%)
Sep 29, 2020 3.670 3.860 3.530 3.830 487,149 +0.14(+3.79%)
Sep 28, 2020 3.800 3.870 3.645 3.690 453,672 -0.06(-1.60%)
Sep 25, 2020 3.780 3.855 3.630 3.750 569,200 -0.03(-0.79%)
Sep 24, 2020 3.910 3.945 3.750 3.780 450,385 -0.10(-2.58%)
Sep 23, 2020 4.070 4.090 3.840 3.880 872,301 -0.21(-5.13%)
Sep 22, 2020 4.090 4.140 3.950 4.090 280,627 -0.01(-0.24%)
Sep 21, 2020 4.250 4.355 4.040 4.100 355,543 -0.22(-5.09%)
Sep 18, 2020 4.440 4.560 4.250 4.320 822,300 -0.04(-0.92%)
Sep 17, 2020 4.400 4.470 4.230 4.360 360,484 -0.08(-1.80%)
Sep 16, 2020 4.560 4.565 4.410 4.440 258,834 -0.09(-1.99%)
Sep 15, 2020 4.570 4.575 4.430 4.530 168,329 +0.04(+0.78%)
Sep 14, 2020 4.410 4.550 4.370 4.495 302,377 +0.13(+3.10%)
Sep 11, 2020 4.510 4.570 4.320 4.360 168,100 -0.17(-3.75%)
Sep 10, 2020 4.530 4.630 4.460 4.530 212,596 +0.03(+0.67%)
Sep 09, 2020 4.320 4.650 4.300 4.500 287,942 +0.23(+5.39%)
Sep 08, 2020 4.240 4.410 4.184 4.270 268,737 -0.04(-0.93%)
Sep 04, 2020 4.340 4.390 4.050 4.310 473,500 -0.01(-0.23%)
Sep 03, 2020 4.500 4.570 4.280 4.320 336,966 -0.18(-4.00%)
Sep 02, 2020 4.350 4.570 4.290 4.500 259,682 +0.15(+3.45%)
Sep 01, 2020 4.530 4.560 4.280 4.350 302,026 -0.20(-4.40%)
Aug 31, 2020 4.630 4.690 4.404 4.550 333,761 -0.00(-0.11%)
Aug 28, 2020 4.300 4.560 4.200 4.555 524,500 +0.27(+6.43%)
Aug 27, 2020 4.410 4.440 4.180 4.280 474,885 -0.07(-1.61%)
Aug 26, 2020 4.570 4.590 4.260 4.350 461,369 -0.19(-4.19%)
Aug 25, 2020 4.400 4.590 4.215 4.540 555,062 +0.14(+3.18%)
Aug 24, 2020 4.950 4.990 4.360 4.400 607,862 -0.40(-8.33%)
Aug 21, 2020 5.170 5.250 4.770 4.800 757,400 -0.38(-7.34%)
Aug 20, 2020 5.320 5.370 5.160 5.180 558,391 -0.22(-4.07%)
Aug 19, 2020 5.290 5.550 5.280 5.400 546,815 +0.17(+3.25%)
Aug 18, 2020 5.200 5.260 5.010 5.230 547,914 +0.04(+0.77%)
Aug 17, 2020 5.310 5.320 5.050 5.190 775,797 -0.10(-1.98%)
Aug 14, 2020 5.460 5.460 5.010 5.295 3,596,200 -1.49(-21.90%)
Aug 13, 2020 6.530 6.800 6.490 6.780 220,551 +0.16(+2.42%)
Aug 12, 2020 6.570 6.690 6.470 6.620 280,257 +0.13(+2.00%)
Aug 11, 2020 6.960 7.040 6.400 6.490 349,719 -0.41(-5.94%)
Aug 10, 2020 6.630 7.000 6.560 6.900 313,529 +0.27(+4.07%)
Aug 07, 2020 6.290 6.930 6.240 6.630 397,300 +0.29(+4.57%)
Aug 06, 2020 6.170 6.360 5.970 6.340 197,760 +0.19(+3.09%)
Aug 05, 2020 6.310 6.480 5.900 6.150 581,976 -0.27(-4.21%)
Aug 04, 2020 5.850 6.710 5.840 6.420 847,704 +0.71(+12.43%)
Aug 03, 2020 5.170 5.770 5.160 5.710 405,715 +0.62(+12.07%)
Jul 31, 2020 5.100 5.270 5.000 5.095 343,200 -0.02(-0.29%)
Jul 30, 2020 5.160 5.200 4.810 5.110 341,507 -0.12(-2.29%)
Jul 29, 2020 4.960 5.370 4.860 5.230 458,859 +0.30(+6.09%)
Jul 28, 2020 5.060 5.100 4.875 4.930 263,975 -0.14(-2.76%)
Jul 27, 2020 4.910 5.140 4.850 5.070 235,647 +0.16(+3.26%)
Jul 24, 2020 5.150 5.170 4.810 4.910 452,600 -0.34(-6.48%)
Jul 23, 2020 5.250 5.420 5.150 5.250 233,756 +0.02(+0.38%)
Jul 22, 2020 5.590 5.710 5.140 5.230 386,515 -0.36(-6.44%)
Jul 21, 2020 5.620 5.760 5.160 5.590 622,191 +0.21(+3.90%)
Jul 20, 2020 5.740 5.740 5.220 5.380 768,170 -0.03(-0.55%)
Jul 17, 2020 5.240 6.260 5.150 5.410 1,706,800 +0.58(+12.01%)
Jul 16, 2020 4.580 4.860 4.430 4.830 337,952 +0.23(+5.00%)
Jul 15, 2020 4.740 4.910 4.510 4.600 454,736 -0.14(-2.95%)
Jul 14, 2020 4.200 4.800 4.070 4.740 797,253 +0.51(+12.06%)
Jul 13, 2020 4.180 4.460 4.000 4.230 654,839 +0.11(+2.67%)
Jul 10, 2020 4.250 4.369 3.920 4.120 597,300 -0.12(-2.83%)
Jul 09, 2020 4.690 4.810 4.210 4.240 1,320,131 -0.01(-0.24%)
Jul 08, 2020 4.650 4.920 4.210 4.250 862,761 -0.29(-6.39%)
Jul 07, 2020 5.510 5.530 4.520 4.540 853,676 -0.99(-17.90%)
Jul 06, 2020 6.400 6.470 5.440 5.530 772,926 -0.92(-14.26%)
Jul 02, 2020 7.060 7.100 6.030 6.450 859,700 -0.64(-9.03%)
Jul 01, 2020 8.850 8.850 6.810 7.090 2,885,300 -0.35(-4.70%)
Jun 30, 2020 7.730 10.00 7.250 7.440 8,196,318 +1.02(+15.89%)
Jun 29, 2020 6.420 6.740 6.230 6.420 182,670 +0.05(+0.78%)
Jun 26, 2020 6.790 6.970 6.310 6.370 845,700 -0.56(-8.08%)
Jun 25, 2020 6.520 6.950 6.400 6.930 250,746 +0.37(+5.64%)
Jun 24, 2020 6.640 6.768 6.357 6.560 211,762 -0.16(-2.38%)
Jun 23, 2020 6.610 6.850 6.490 6.720 257,381 +0.22(+3.38%)
Jun 22, 2020 6.220 6.670 6.040 6.500 161,951 +0.23(+3.67%)
Jun 19, 2020 5.960 6.390 5.960 6.270 279,900 +0.32(+5.38%)
Jun 18, 2020 5.830 5.990 5.720 5.950 146,055 +0.10(+1.71%)
Jun 17, 2020 5.930 5.970 5.750 5.850 95,592 -0.03(-0.51%)
Jun 16, 2020 5.880 6.000 5.690 5.880 199,898 +0.07(+1.20%)
Jun 15, 2020 5.290 5.890 5.210 5.810 240,482 +0.35(+6.41%)
Jun 12, 2020 5.560 5.740 5.225 5.460 316,600 +0.08(+1.49%)
Jun 11, 2020 5.390 5.630 5.310 5.380 386,725 -0.27(-4.78%)
Jun 10, 2020 5.880 5.920 5.400 5.650 290,599 -0.24(-4.07%)
Jun 09, 2020 5.440 6.060 5.271 5.890 303,197 +0.42(+7.68%)
Jun 08, 2020 5.410 5.510 5.190 5.470 220,511 +0.11(+2.05%)
Jun 05, 2020 5.570 5.680 5.330 5.360 246,000 +0.07(+1.32%)
Jun 04, 2020 5.000 5.350 5.000 5.290 257,461 +0.23(+4.55%)
Jun 03, 2020 5.000 5.140 4.845 5.060 401,341 +0.11(+2.22%)
Jun 02, 2020 4.680 4.960 4.560 4.950 169,016 +0.30(+6.45%)
Jun 01, 2020 4.360 4.710 4.330 4.650 162,132 +0.33(+7.64%)
May 29, 2020 4.630 4.630 4.170 4.320 371,300 -0.33(-7.10%)
May 28, 2020 4.560 4.790 4.520 4.650 149,067 +0.12(+2.65%)
May 27, 2020 4.860 4.970 4.520 4.530 156,112 -0.28(-5.82%)
May 26, 2020 4.730 4.870 4.660 4.810 193,955 +0.22(+4.79%)
May 22, 2020 4.350 4.610 4.320 4.590 86,500 +0.24(+5.52%)
May 21, 2020 4.390 4.400 4.200 4.350 160,652 -0.01(-0.23%)
May 20, 2020 4.300 4.450 4.290 4.360 227,659 +0.11(+2.59%)
May 19, 2020 4.180 4.430 4.150 4.250 415,264 +0.05(+1.19%)
May 18, 2020 4.050 4.228 3.960 4.200 292,438 +0.30(+7.55%)
May 15, 2020 3.930 4.050 3.860 3.905 282,000 +0.00(+0.13%)
May 14, 2020 4.040 4.180 3.830 3.900 641,212 -0.21(-5.11%)
May 13, 2020 4.220 4.250 4.105 4.110 465,282 -0.12(-2.84%)
May 12, 2020 4.240 4.370 4.220 4.230 305,252 -0.02(-0.47%)
May 11, 2020 4.160 4.351 4.160 4.250 377,441 +0.03(+0.71%)
May 08, 2020 4.360 4.410 4.050 4.220 401,500 -0.18(-4.09%)
May 07, 2020 4.350 4.470 4.210 4.400 373,230 +0.07(+1.62%)
May 06, 2020 4.190 4.430 4.170 4.330 315,818 +0.19(+4.46%)
May 05, 2020 4.120 4.305 4.050 4.145 330,254 +0.10(+2.60%)
May 04, 2020 4.230 4.280 4.020 4.040 308,562 -0.14(-3.35%)
May 01, 2020 4.010 4.200 3.970 4.180 527,800 +0.14(+3.47%)
Apr 30, 2020 4.260 4.260 3.980 4.040 642,436 -0.14(-3.35%)
Apr 29, 2020 4.180 4.340 4.000 4.180 503,288 +0.18(+4.50%)
Apr 28, 2020 4.370 4.440 3.975 4.000 575,123 -0.25(-5.88%)
Apr 27, 2020 4.100 4.430 4.080 4.250 416,295 +0.25(+6.25%)
Apr 24, 2020 4.000 4.100 4.000 4.000 229,300 +0.00(+0.00%)
Apr 23, 2020 3.850 4.180 3.710 4.000 420,741 +0.15(+3.90%)
Apr 22, 2020 3.760 3.900 3.670 3.850 110,020 +0.14(+3.77%)
Apr 21, 2020 3.870 4.050 3.700 3.710 205,463 -0.29(-7.25%)
Apr 20, 2020 3.820 4.100 3.810 4.000 278,779 +0.07(+1.78%)
Apr 17, 2020 3.920 4.040 3.850 3.930 311,600 +0.15(+3.97%)
Apr 16, 2020 3.840 3.980 3.650 3.780 262,446 -0.06(-1.56%)
Apr 15, 2020 3.950 4.030 3.740 3.840 303,203 -0.18(-4.48%)
Apr 14, 2020 4.000 4.110 3.920 4.020 211,789 +0.13(+3.34%)
Apr 13, 2020 4.080 4.080 3.740 3.890 182,850 -0.15(-3.71%)
Apr 09, 2020 3.860 4.150 3.820 4.040 567,700 +0.29(+7.73%)
Apr 08, 2020 4.080 4.080 3.620 3.750 426,468 -0.22(-5.54%)
Apr 07, 2020 3.990 4.270 3.930 3.970 967,132 +0.08(+2.06%)
Apr 06, 2020 3.710 4.000 3.620 3.890 264,026 +0.31(+8.66%)
Apr 03, 2020 4.170 4.300 3.505 3.580 199,800 -0.61(-14.56%)
Apr 02, 2020 4.350 4.770 3.960 4.190 257,890 -0.19(-4.34%)
Apr 01, 2020 4.320 4.740 4.165 4.380 508,896 -0.11(-2.45%)
Mar 31, 2020 4.270 4.740 4.200 4.490 439,687 +0.20(+4.66%)
Mar 30, 2020 4.000 4.445 4.000 4.290 297,544 +0.29(+7.25%)
Mar 27, 2020 3.950 4.110 3.920 4.000 219,100 -0.16(-3.85%)
Mar 26, 2020 3.930 4.240 3.821 4.160 451,689 +0.24(+6.12%)
Mar 25, 2020 3.830 4.000 3.720 3.920 231,935 +0.06(+1.55%)
Mar 24, 2020 3.710 3.965 3.560 3.860 346,604 +0.37(+10.60%)
Mar 23, 2020 3.670 3.760 3.280 3.490 307,840 -0.18(-4.90%)
Mar 20, 2020 4.240 4.375 3.530 3.670 401,100 -0.47(-11.35%)
Mar 19, 2020 3.570 4.300 3.500 4.140 260,780 +0.56(+15.64%)
Mar 18, 2020 3.990 4.000 3.510 3.580 822,502 -0.65(-15.37%)
Mar 17, 2020 4.060 4.450 3.900 4.230 287,400 +0.33(+8.46%)
Mar 16, 2020 4.420 4.620 3.830 3.900 667,544 -0.99(-20.25%)
Mar 13, 2020 4.950 4.950 4.540 4.890 230,800 +0.24(+5.16%)
Mar 12, 2020 4.900 5.010 4.520 4.650 394,221 -0.41(-8.10%)
Mar 11, 2020 5.150 5.260 4.950 5.060 320,958 -0.26(-4.89%)
Mar 10, 2020 5.370 5.440 5.040 5.320 247,010 +0.22(+4.31%)
Mar 09, 2020 5.390 5.390 4.970 5.100 343,582 -0.31(-5.73%)
Mar 06, 2020 5.750 5.800 5.210 5.410 429,500 -0.26(-4.59%)
Mar 05, 2020 6.250 6.790 5.510 5.670 282,518 -0.50(-8.10%)
Mar 04, 2020 6.210 6.480 6.100 6.170 157,743 +0.13(+2.15%)
Mar 03, 2020 6.230 6.290 5.940 6.040 160,293 -0.16(-2.58%)
Mar 02, 2020 6.130 6.400 6.050 6.200 187,570 +0.15(+2.48%)
Feb 28, 2020 6.160 6.460 5.930 6.050 249,600 -0.40(-6.20%)
Feb 27, 2020 6.230 6.710 5.840 6.450 248,639 +0.02(+0.31%)
Feb 26, 2020 6.780 6.836 6.350 6.430 216,657 -0.30(-4.46%)
Feb 25, 2020 6.970 7.090 6.670 6.730 352,541 -0.20(-2.89%)
Feb 24, 2020 6.600 7.263 6.600 6.930 262,389 -0.53(-7.10%)
Feb 21, 2020 7.840 7.880 7.310 7.460 107,800 -0.43(-5.45%)
Feb 20, 2020 7.570 7.960 7.570 7.890 94,897 +0.30(+3.95%)
Feb 19, 2020 7.550 7.710 7.350 7.590 115,826 +0.18(+2.43%)
Feb 18, 2020 6.850 7.440 6.850 7.410 147,665 +0.55(+8.02%)
Feb 14, 2020 7.030 7.030 6.710 6.860 742,600 -0.17(-2.42%)
Feb 13, 2020 7.310 7.350 6.920 7.030 115,138 -0.34(-4.61%)
Feb 12, 2020 7.470 7.604 7.090 7.370 106,356 -0.03(-0.41%)
Feb 11, 2020 7.100 7.481 6.960 7.400 208,472 +0.35(+4.96%)
Feb 10, 2020 6.980 7.090 6.780 7.050 148,723 +0.05(+0.71%)
Feb 07, 2020 7.400 7.400 6.970 7.000 140,800 -0.26(-3.58%)
Feb 06, 2020 7.300 7.340 7.050 7.260 172,517 -0.03(-0.41%)
Feb 05, 2020 7.830 8.040 7.210 7.290 163,936 -0.43(-5.57%)
Feb 04, 2020 8.320 8.340 7.680 7.720 134,352 -0.44(-5.39%)
Feb 03, 2020 7.890 8.340 7.890 8.160 123,721 +0.33(+4.21%)
Jan 31, 2020 8.160 8.450 7.770 7.830 129,300 -0.40(-4.86%)
Jan 30, 2020 8.310 9.237 7.950 8.230 243,685 -0.23(-2.72%)
Jan 29, 2020 8.800 9.080 8.440 8.460 127,622 -0.32(-3.64%)
Jan 28, 2020 8.670 8.940 8.510 8.780 188,794 +0.19(+2.21%)
Jan 27, 2020 8.700 9.070 8.580 8.590 101,211 -0.33(-3.70%)
Jan 24, 2020 8.950 9.020 8.590 8.920 111,000 -0.01(-0.11%)
Jan 23, 2020 8.960 9.000 8.778 8.930 113,577 -0.08(-0.89%)
Jan 22, 2020 9.270 9.640 8.970 9.010 249,161 -0.17(-1.85%)
Jan 21, 2020 8.540 9.300 8.380 9.180 163,702 +0.61(+7.12%)
Jan 17, 2020 8.890 8.890 8.420 8.570 131,800 -0.25(-2.83%)
Jan 16, 2020 9.340 9.400 8.810 8.820 206,490 -0.38(-4.13%)
Jan 15, 2020 8.620 9.400 8.600 9.200 164,479 +0.62(+7.23%)
Jan 14, 2020 8.040 8.630 7.990 8.580 162,280 +0.49(+6.06%)
Jan 13, 2020 8.040 8.190 7.820 8.090 163,411 -0.02(-0.25%)
Jan 10, 2020 8.130 8.220 7.890 8.110 187,400 +0.01(+0.12%)
Jan 09, 2020 8.190 8.250 7.850 8.100 169,707 -0.01(-0.12%)
Jan 08, 2020 7.780 8.230 7.670 8.110 301,768 +0.29(+3.71%)
Jan 07, 2020 8.000 8.090 7.750 7.820 170,585 -0.20(-2.49%)
Jan 06, 2020 8.080 8.240 7.960 8.020 271,381 -0.14(-1.72%)
Jan 03, 2020 8.290 8.530 8.100 8.160 174,900 -0.31(-3.66%)
Jan 02, 2020 9.300 9.330 8.410 8.470 342,926 -0.75(-8.13%)
Dec 31, 2019 9.610 9.640 9.120 9.220 228,900 -0.40(-4.21%)
Dec 30, 2019 9.920 9.940 9.490 9.625 107,076 -0.27(-2.68%)
Dec 27, 2019 10.00 10.00 9.720 9.890 95,900 -0.05(-0.50%)
Dec 26, 2019 9.760 10.07 9.760 9.940 115,384 +0.12(+1.22%)
Dec 24, 2019 9.850 10.00 9.660 9.820 85,600 -0.02(-0.20%)
Dec 23, 2019 9.750 9.960 9.310 9.840 328,444 +0.15(+1.55%)
Dec 20, 2019 8.850 9.720 8.850 9.690 793,100 +0.87(+9.86%)
Dec 19, 2019 8.770 9.040 8.670 8.820 152,183 +0.01(+0.11%)
Dec 18, 2019 9.150 9.320 8.740 8.810 142,247 -0.09(-1.01%)
Dec 17, 2019 9.380 9.400 8.730 8.900 249,035 -0.47(-5.02%)
Dec 16, 2019 9.450 9.750 9.370 9.370 159,445 +0.03(+0.32%)
Dec 13, 2019 9.440 9.620 9.300 9.340 260,500 -0.11(-1.16%)
Dec 12, 2019 9.480 9.670 9.300 9.450 204,107 -0.02(-0.21%)
Dec 11, 2019 9.350 9.700 9.210 9.470 243,418 +0.12(+1.23%)
Dec 10, 2019 8.740 9.380 8.600 9.355 200,092 +0.71(+8.28%)
Dec 09, 2019 8.450 8.710 8.400 8.640 193,447 +0.17(+2.01%)
Dec 06, 2019 8.280 8.540 8.090 8.470 264,400 +0.24(+2.92%)
Dec 05, 2019 8.950 8.950 8.140 8.230 728,083 -0.68(-7.63%)
Dec 04, 2019 9.100 9.220 8.790 8.910 443,867 -0.08(-0.89%)
Dec 03, 2019 9.260 9.410 8.930 8.990 356,261 -0.39(-4.16%)
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.