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

Vbi Vaccines Inc CS (NQ: VBIV )

0.5740 -0.0254 (-4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2016 91.50 91.50 85.20 86.70 1,929 -5.70(-6.17%)
Nov 29, 2016 91.20 92.40 84.30 92.40 2,988 +2.40(+2.67%)
Nov 28, 2016 91.20 92.41 88.50 90.00 1,657 -0.60(-0.66%)
Nov 25, 2016 91.50 92.10 88.20 90.60 1,196 -1.50(-1.63%)
Nov 23, 2016 92.10 92.10 92.10 0 +0.30(+0.33%)
Nov 22, 2016 91.80 94.84 90.00 91.80 2,667 -0.00(-0.00%)
Nov 21, 2016 99.00 101.70 90.00 91.80 3,106 -6.90(-6.99%)
Nov 18, 2016 93.30 99.30 90.30 98.70 2,107 +4.19(+4.43%)
Nov 17, 2016 90.90 96.44 90.30 94.51 1,377 +2.71(+2.95%)
Nov 16, 2016 91.80 96.73 89.10 91.80 2,097 +0.00(+0.00%)
Nov 15, 2016 97.20 99.30 91.20 91.80 2,603 -4.50(-4.67%)
Nov 14, 2016 105.00 105.65 94.50 96.30 5,893 -1.20(-1.23%)
Nov 11, 2016 94.50 97.50 92.40 97.50 1,354 +3.30(+3.50%)
Nov 10, 2016 102.00 102.00 92.40 94.20 1,042 -7.80(-7.65%)
Nov 09, 2016 99.90 102.00 92.70 102.00 2,116 +1.50(+1.49%)
Nov 08, 2016 91.20 100.50 90.00 100.50 2,687 +10.50(+11.67%)
Nov 07, 2016 96.00 96.00 86.70 90.00 3,768 +5.10(+6.01%)
Nov 04, 2016 90.00 90.17 83.40 84.90 506 -1.20(-1.39%)
Nov 03, 2016 85.80 91.50 82.50 86.10 1,464 -0.90(-1.03%)
Nov 02, 2016 90.00 90.00 84.30 87.00 966 -2.10(-2.36%)
Nov 01, 2016 90.90 92.10 87.30 89.10 487 -2.70(-2.94%)
Oct 31, 2016 93.00 95.40 87.00 91.80 1,661 +1.80(+2.00%)
Oct 28, 2016 96.00 96.00 89.80 90.00 1,214 -4.50(-4.76%)
Oct 27, 2016 95.40 95.40 93.30 94.50 405 -1.50(-1.56%)
Oct 26, 2016 96.60 97.20 93.00 96.00 398 +0.30(+0.31%)
Oct 25, 2016 97.50 100.50 94.20 95.70 3,055 -2.10(-2.15%)
Oct 24, 2016 102.60 105.30 96.90 97.80 583 -3.30(-3.26%)
Oct 21, 2016 99.60 101.10 95.10 101.10 627 +1.20(+1.20%)
Oct 20, 2016 96.00 100.80 93.90 99.90 2,704 +3.00(+3.10%)
Oct 19, 2016 89.10 97.20 89.10 96.90 1,129 +7.50(+8.39%)
Oct 18, 2016 88.80 91.50 87.90 89.40 1,398 +0.60(+0.68%)
Oct 17, 2016 93.57 95.40 88.22 88.80 3,766 -4.20(-4.52%)
Oct 14, 2016 94.20 98.70 93.00 93.00 3,979 -0.30(-0.32%)
Oct 13, 2016 95.10 96.30 92.70 93.30 1,950 -3.00(-3.12%)
Oct 12, 2016 94.80 101.39 93.30 96.30 926 +2.40(+2.56%)
Oct 11, 2016 95.70 96.28 93.00 93.90 1,270 -1.50(-1.57%)
Oct 10, 2016 95.40 100.50 93.30 95.40 560 -0.30(-0.31%)
Oct 07, 2016 97.82 101.40 92.10 95.70 1,600 -4.20(-4.20%)
Oct 06, 2016 100.20 102.06 99.00 99.90 663 -2.10(-2.06%)
Oct 05, 2016 102.30 103.80 98.40 102.00 1,393 +3.00(+3.03%)
Oct 04, 2016 102.60 104.70 98.40 99.00 524 -3.60(-3.51%)
Oct 03, 2016 101.40 108.30 101.40 102.60 1,480 -0.30(-0.29%)
Sep 30, 2016 99.60 106.50 99.02 102.90 588 +0.90(+0.88%)
Sep 29, 2016 106.50 107.10 101.40 102.00 1,429 -4.48(-4.21%)
Sep 28, 2016 108.30 111.00 106.20 106.48 2,982 -3.02(-2.76%)
Sep 27, 2016 112.81 113.72 107.70 109.50 1,044 -3.30(-2.93%)
Sep 26, 2016 117.00 117.00 111.30 112.80 991 -4.20(-3.59%)
Sep 23, 2016 117.30 117.30 114.60 117.00 293 +2.70(+2.36%)
Sep 22, 2016 116.40 116.40 113.40 114.30 988 -2.70(-2.31%)
Sep 21, 2016 109.50 117.00 109.50 117.00 2,254 +7.50(+6.85%)
Sep 20, 2016 115.20 115.50 106.80 109.50 2,603 -7.20(-6.17%)
Sep 19, 2016 118.20 118.20 112.50 116.70 733 -2.10(-1.77%)
Sep 16, 2016 114.60 119.40 112.50 118.80 6,066 +1.50(+1.28%)
Sep 15, 2016 117.90 118.80 113.87 117.30 557 +4.50(+3.99%)
Sep 14, 2016 111.60 117.90 110.10 112.80 1,177 +1.20(+1.08%)
Sep 13, 2016 115.50 118.20 111.60 111.60 1,720 -6.90(-5.82%)
Sep 12, 2016 118.50 118.80 115.50 118.50 619 +1.50(+1.28%)
Sep 09, 2016 120.00 122.10 116.40 117.00 1,092 -2.70(-2.26%)
Sep 08, 2016 123.00 123.00 118.50 119.70 1,203 -3.30(-2.68%)
Sep 07, 2016 121.50 123.00 117.30 123.00 2,026 +2.10(+1.74%)
Sep 06, 2016 122.70 123.00 114.90 120.90 2,496 -2.70(-2.18%)
Sep 02, 2016 116.70 123.60 123.60 123.60 8,903 +6.60(+5.64%)
Sep 01, 2016 102.00 118.20 99.00 117.00 18,537 +14.10(+13.70%)
Aug 31, 2016 105.90 107.40 102.90 102.90 738 -4.20(-3.92%)
Aug 30, 2016 110.40 110.40 103.20 107.10 1,143 -3.00(-2.72%)
Aug 29, 2016 111.00 112.50 104.70 110.10 603 +0.60(+0.55%)
Aug 26, 2016 108.90 112.50 108.00 109.50 292 +0.60(+0.55%)
Aug 25, 2016 112.77 112.77 108.90 108.90 146 +0.30(+0.28%)
Aug 24, 2016 108.60 114.00 108.03 108.60 899 -4.20(-3.72%)
Aug 23, 2016 112.50 114.00 111.30 112.80 876 +0.30(+0.27%)
Aug 22, 2016 109.50 112.80 107.40 112.50 1,054 +5.70(+5.34%)
Aug 19, 2016 108.00 108.00 102.30 106.80 737 +3.60(+3.49%)
Aug 18, 2016 99.00 104.40 99.00 103.20 2,085 +1.80(+1.78%)
Aug 17, 2016 106.50 109.20 97.80 101.40 1,828 -6.00(-5.59%)
Aug 16, 2016 112.20 112.20 98.10 107.40 2,972 -3.30(-2.98%)
Aug 15, 2016 106.50 112.50 106.50 110.70 1,427 +3.90(+3.65%)
Aug 12, 2016 109.20 111.60 106.80 106.80 2,088 -1.50(-1.39%)
Aug 11, 2016 111.30 115.20 108.00 108.30 8,313 -1.50(-1.37%)
Aug 10, 2016 112.50 112.50 108.15 109.80 2,790 +1.50(+1.39%)
Aug 09, 2016 111.60 112.20 108.30 108.30 669 -3.30(-2.96%)
Aug 08, 2016 112.20 114.30 111.00 111.60 1,017 -1.50(-1.33%)
Aug 05, 2016 113.40 113.40 111.00 113.10 850 -0.30(-0.26%)
Aug 04, 2016 114.60 115.80 112.80 113.40 735 -0.30(-0.27%)
Aug 03, 2016 112.75 113.89 108.60 113.70 886 +2.40(+2.16%)
Aug 02, 2016 114.00 114.00 108.00 111.30 3,293 -2.40(-2.11%)
Aug 01, 2016 115.50 115.50 112.50 113.70 1,569 -0.30(-0.26%)
Jul 29, 2016 114.00 114.00 111.30 114.00 2,192 +0.60(+0.53%)
Jul 28, 2016 108.75 114.00 108.30 113.40 2,265 +6.00(+5.59%)
Jul 27, 2016 105.90 108.90 105.00 107.40 2,036 +2.40(+2.29%)
Jul 26, 2016 109.20 113.40 105.00 105.00 1,891 -3.00(-2.78%)
Jul 25, 2016 107.70 109.20 106.50 108.00 756 -1.80(-1.64%)
Jul 22, 2016 112.80 114.00 108.30 109.80 1,878 -3.00(-2.66%)
Jul 21, 2016 114.00 115.49 110.70 112.80 2,112 -1.20(-1.05%)
Jul 20, 2016 118.50 118.50 112.50 114.00 1,825 -2.40(-2.06%)
Jul 19, 2016 120.00 123.90 114.30 116.40 8,522 -1.20(-1.02%)
Jul 18, 2016 118.50 118.50 111.60 117.60 4,224 +7.20(+6.52%)
Jul 15, 2016 111.30 115.20 108.90 110.40 18,194 -1.80(-1.60%)
Jul 14, 2016 114.90 115.80 111.60 112.20 2,558 -2.70(-2.35%)
Jul 13, 2016 117.60 118.50 112.80 114.90 5,410 -0.90(-0.78%)
Jul 12, 2016 120.00 120.30 114.77 115.80 3,393 +0.30(+0.26%)
Jul 11, 2016 112.93 117.00 112.93 115.50 809 +0.90(+0.79%)
Jul 08, 2016 116.74 117.00 112.50 114.60 386 -2.40(-2.05%)
Jul 07, 2016 114.00 117.90 114.00 117.00 531 +5.10(+4.56%)
Jul 05, 2016 114.26 115.20 111.30 111.90 457 -2.70(-2.36%)
Jul 01, 2016 116.70 114.60 114.60 114.60 703 -3.90(-3.29%)
Jun 30, 2016 117.00 120.00 114.00 118.50 971 +3.30(+2.86%)
Jun 29, 2016 119.40 119.40 111.90 115.20 943 +0.90(+0.79%)
Jun 28, 2016 115.80 116.55 111.30 114.30 630 -4.80(-4.03%)
Jun 27, 2016 119.70 120.00 108.66 119.10 739 -0.90(-0.75%)
Jun 24, 2016 111.90 120.00 111.60 120.00 1,887 +2.10(+1.78%)
Jun 23, 2016 119.10 120.90 112.50 117.90 851 +1.80(+1.55%)
Jun 22, 2016 120.00 120.00 113.40 116.10 1,223 -4.20(-3.49%)
Jun 21, 2016 126.00 126.00 116.40 120.30 2,401 -1.20(-0.99%)
Jun 20, 2016 126.30 126.30 117.59 121.50 1,399 -5.10(-4.03%)
Jun 17, 2016 129.00 129.00 120.60 126.60 12,156 -2.40(-1.86%)
Jun 16, 2016 123.30 129.00 114.60 129.00 7,994 +8.40(+6.97%)
Jun 15, 2016 120.30 123.00 119.10 120.60 2,430 -3.30(-2.66%)
Jun 14, 2016 123.00 128.70 120.00 123.90 2,903 -0.30(-0.24%)
Jun 13, 2016 123.90 130.50 123.00 124.20 3,288 -6.60(-5.05%)
Jun 10, 2016 128.70 132.00 123.00 130.80 7,982 +3.75(+2.95%)
Jun 09, 2016 127.35 129.90 125.55 127.05 1,891 -0.45(-0.35%)
Jun 08, 2016 130.50 131.10 127.50 127.50 4,025 -0.90(-0.70%)
Jun 07, 2016 125.10 130.20 124.95 128.40 3,249 +2.70(+2.15%)
Jun 06, 2016 121.50 126.00 120.30 125.70 2,172 +4.20(+3.46%)
Jun 03, 2016 123.00 125.10 120.00 121.50 1,977 -3.00(-2.41%)
Jun 02, 2016 119.40 125.70 117.90 124.50 3,903 +4.80(+4.01%)
Jun 01, 2016 119.70 121.80 118.23 119.70 879 +8.40(+7.55%)
May 31, 2016 118.80 120.30 111.30 111.30 2,199 -8.70(-7.25%)
May 27, 2016 119.40 120.00 120.00 120.00 1,310 +1.50(+1.27%)
May 26, 2016 119.40 124.50 117.72 118.50 2,340 -0.90(-0.75%)
May 25, 2016 117.00 119.40 116.70 119.40 724 +0.60(+0.51%)
May 24, 2016 118.20 120.60 115.50 118.80 1,135 -0.60(-0.50%)
May 23, 2016 121.50 123.00 117.30 119.40 1,599 -2.10(-1.73%)
May 20, 2016 117.60 123.60 117.00 121.50 719 +3.30(+2.79%)
May 19, 2016 118.50 121.80 117.00 118.20 1,319 -1.50(-1.25%)
May 18, 2016 120.60 121.80 117.00 119.70 2,137 -3.30(-2.68%)
May 17, 2016 119.70 126.30 115.50 123.00 3,317 +4.48(+3.78%)
May 16, 2016 118.80 121.20 118.50 118.52 1,395 -1.48(-1.23%)
May 13, 2016 117.90 122.37 117.90 120.00 1,911 +0.90(+0.76%)
May 12, 2016 119.10 126.00 115.20 119.10 2,034 -2.70(-2.22%)
May 11, 2016 124.20 128.70 117.06 121.80 2,992 -6.90(-5.36%)
May 10, 2016 130.50 130.50 123.75 128.70 831 +5.10(+4.13%)
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.