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

Bellerophon Ther Com (NQ: BLPH )

0.1025 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 13, 2023 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 6.740 7.240 6.680 7.160 110,771 +0.44(+6.55%)
Nov 27, 2020 6.490 6.920 6.490 6.720 66,100 +0.22(+3.38%)
Nov 25, 2020 7.140 7.140 6.350 6.500 173,100 -0.63(-8.84%)
Nov 24, 2020 7.260 7.360 7.040 7.130 126,796 -0.09(-1.25%)
Nov 23, 2020 6.930 7.640 6.350 7.220 476,048 -1.56(-17.77%)
Nov 20, 2020 8.770 8.950 8.710 8.780 35,100 -0.10(-1.13%)
Nov 19, 2020 8.280 9.120 8.220 8.880 39,758 +0.47(+5.59%)
Nov 18, 2020 8.590 8.598 8.103 8.410 68,640 -0.13(-1.52%)
Nov 17, 2020 8.710 8.790 8.340 8.540 25,670 -0.22(-2.51%)
Nov 16, 2020 8.100 8.770 8.100 8.760 56,867 +0.76(+9.50%)
Nov 13, 2020 8.030 8.325 7.930 8.000 73,400 +0.13(+1.65%)
Nov 12, 2020 9.040 9.190 7.600 7.870 93,454 -1.19(-13.13%)
Nov 11, 2020 9.160 9.240 8.845 9.060 26,544 -0.05(-0.55%)
Nov 10, 2020 8.670 9.200 8.670 9.110 40,965 +0.39(+4.47%)
Nov 09, 2020 8.990 9.270 8.570 8.720 67,811 -0.08(-0.91%)
Nov 06, 2020 9.310 9.310 8.630 8.800 15,700 -0.37(-4.03%)
Nov 05, 2020 9.000 9.750 9.000 9.170 89,839 +0.41(+4.68%)
Nov 04, 2020 8.580 8.950 8.099 8.760 40,089 +0.31(+3.67%)
Nov 03, 2020 8.650 8.820 8.250 8.450 22,428 -0.19(-2.20%)
Nov 02, 2020 8.520 8.993 8.320 8.640 45,299 +0.21(+2.49%)
Oct 30, 2020 8.230 8.583 8.000 8.430 39,200 +0.17(+2.06%)
Oct 29, 2020 8.000 8.380 7.870 8.260 47,481 +0.29(+3.64%)
Oct 28, 2020 7.940 8.082 7.880 7.970 49,034 -0.28(-3.39%)
Oct 27, 2020 8.840 8.840 8.136 8.250 44,344 -0.59(-6.67%)
Oct 26, 2020 9.030 9.040 8.750 8.840 32,180 -0.19(-2.10%)
Oct 23, 2020 9.220 9.260 8.817 9.030 19,800 -0.05(-0.55%)
Oct 22, 2020 9.340 9.340 9.060 9.080 12,881 -0.16(-1.73%)
Oct 21, 2020 9.230 9.390 9.050 9.240 15,587 +0.07(+0.76%)
Oct 20, 2020 9.340 9.340 9.070 9.170 14,307 -0.04(-0.43%)
Oct 19, 2020 9.440 9.480 9.040 9.210 69,240 -0.05(-0.54%)
Oct 16, 2020 9.270 9.370 9.170 9.260 15,600 -0.06(-0.64%)
Oct 15, 2020 9.300 9.430 9.080 9.320 25,616 +0.06(+0.65%)
Oct 14, 2020 9.650 9.820 9.230 9.260 46,033 -0.46(-4.73%)
Oct 13, 2020 9.900 10.01 9.620 9.720 13,207 -0.19(-1.92%)
Oct 12, 2020 10.37 10.37 9.850 9.910 22,301 -0.46(-4.44%)
Oct 09, 2020 10.07 10.42 10.00 10.37 32,500 +0.23(+2.27%)
Oct 08, 2020 10.06 10.27 9.720 10.14 22,017 -0.13(-1.27%)
Oct 07, 2020 10.33 10.33 10.00 10.27 24,431 +0.11(+1.08%)
Oct 06, 2020 10.27 10.40 10.07 10.16 20,047 -0.07(-0.68%)
Oct 05, 2020 10.00 10.43 10.00 10.23 16,843 +0.30(+3.02%)
Oct 02, 2020 9.700 10.25 9.620 9.930 19,900 +0.03(+0.30%)
Oct 01, 2020 10.19 10.41 9.620 9.900 43,197 -0.28(-2.75%)
Sep 30, 2020 9.880 10.31 9.760 10.18 22,945 +0.45(+4.62%)
Sep 29, 2020 9.770 9.870 9.540 9.730 11,252 -0.04(-0.41%)
Sep 28, 2020 9.770 9.920 9.390 9.770 19,429 +0.12(+1.24%)
Sep 25, 2020 9.470 9.760 9.180 9.650 24,500 +0.33(+3.54%)
Sep 24, 2020 9.550 9.560 9.100 9.320 37,244 -0.32(-3.32%)
Sep 23, 2020 10.05 10.05 9.550 9.640 32,257 -0.53(-5.21%)
Sep 22, 2020 10.34 10.34 9.830 10.17 35,824 -0.22(-2.12%)
Sep 21, 2020 10.51 10.64 10.12 10.39 40,736 -0.18(-1.70%)
Sep 18, 2020 10.88 11.01 10.53 10.57 131,000 -0.22(-2.04%)
Sep 17, 2020 10.26 10.93 10.11 10.79 36,341 +0.32(+3.06%)
Sep 16, 2020 10.65 10.90 10.47 10.47 45,814 -0.15(-1.41%)
Sep 15, 2020 10.75 10.97 10.54 10.62 62,130 +0.09(+0.85%)
Sep 14, 2020 10.11 10.69 10.07 10.53 60,096 +0.67(+6.80%)
Sep 11, 2020 10.23 10.23 9.728 9.860 31,000 -0.26(-2.57%)
Sep 10, 2020 9.760 10.25 9.660 10.12 50,900 +0.35(+3.58%)
Sep 09, 2020 9.300 9.895 9.300 9.770 44,452 +0.50(+5.39%)
Sep 08, 2020 9.410 9.561 9.020 9.270 82,545 -0.19(-2.01%)
Sep 04, 2020 9.900 9.977 9.330 9.460 80,800 -0.46(-4.64%)
Sep 03, 2020 10.01 10.15 9.820 9.920 92,060 -0.20(-1.98%)
Sep 02, 2020 10.36 10.57 9.950 10.12 69,625 -0.25(-2.41%)
Sep 01, 2020 10.77 10.99 10.35 10.37 79,459 -0.42(-3.89%)
Aug 31, 2020 11.10 11.10 10.67 10.79 70,506 -0.32(-2.88%)
Aug 28, 2020 11.43 11.43 10.69 11.11 116,400 -0.18(-1.59%)
Aug 27, 2020 11.82 11.82 11.11 11.29 59,372 -0.53(-4.48%)
Aug 26, 2020 11.90 11.99 11.69 11.82 55,261 +0.07(+0.60%)
Aug 25, 2020 11.67 11.91 11.63 11.75 50,718 +0.07(+0.60%)
Aug 24, 2020 11.88 11.93 11.30 11.68 84,601 -0.17(-1.43%)
Aug 21, 2020 11.82 12.23 11.29 11.85 147,700 -0.05(-0.42%)
Aug 20, 2020 12.24 12.30 11.81 11.90 45,335 -0.37(-3.02%)
Aug 19, 2020 12.13 12.64 12.04 12.27 169,887 +0.11(+0.90%)
Aug 18, 2020 12.02 12.40 11.96 12.16 43,506 +0.24(+2.01%)
Aug 17, 2020 11.86 12.06 11.77 11.92 27,076 +0.07(+0.59%)
Aug 14, 2020 12.12 12.20 11.84 11.85 44,400 -0.40(-3.27%)
Aug 13, 2020 12.09 12.28 12.03 12.25 23,572 +0.12(+0.99%)
Aug 12, 2020 12.09 12.17 11.90 12.13 52,896 +0.07(+0.58%)
Aug 11, 2020 12.70 12.74 11.99 12.06 87,968 -0.25(-2.03%)
Aug 10, 2020 12.13 12.35 11.97 12.31 41,008 +0.16(+1.32%)
Aug 07, 2020 12.01 12.22 11.76 12.15 97,800 +0.07(+0.58%)
Aug 06, 2020 12.68 12.72 11.87 12.08 89,736 -0.48(-3.82%)
Aug 05, 2020 12.70 12.81 12.50 12.56 101,285 +0.10(+0.80%)
Aug 04, 2020 12.63 12.79 12.34 12.46 66,862 -0.19(-1.50%)
Aug 03, 2020 12.84 12.86 12.26 12.65 90,361 -0.19(-1.48%)
Jul 31, 2020 13.15 13.22 12.64 12.84 71,200 -0.31(-2.36%)
Jul 30, 2020 12.78 13.19 12.67 13.15 55,592 +0.11(+0.84%)
Jul 29, 2020 13.16 13.47 12.77 13.04 138,421 -0.13(-0.99%)
Jul 28, 2020 13.75 13.79 13.16 13.17 109,351 -0.54(-3.94%)
Jul 27, 2020 12.99 13.87 12.87 13.71 113,172 +0.75(+5.79%)
Jul 24, 2020 13.08 13.23 12.87 12.96 66,600 -0.24(-1.82%)
Jul 23, 2020 13.32 13.39 12.88 13.20 57,352 -0.14(-1.05%)
Jul 22, 2020 13.46 13.55 13.17 13.34 44,910 -0.18(-1.33%)
Jul 21, 2020 13.52 13.71 13.13 13.52 82,683 +0.06(+0.45%)
Jul 20, 2020 13.31 13.55 12.96 13.46 133,135 +0.02(+0.15%)
Jul 17, 2020 13.75 14.00 13.34 13.44 95,500 -0.35(-2.54%)
Jul 16, 2020 13.76 14.00 13.48 13.79 172,872 +0.11(+0.80%)
Jul 15, 2020 13.49 14.09 13.21 13.68 347,954 +0.11(+0.81%)
Jul 14, 2020 13.06 13.61 12.95 13.57 154,820 +0.51(+3.91%)
Jul 13, 2020 13.45 14.04 12.93 13.06 289,502 +0.09(+0.69%)
Jul 10, 2020 13.02 13.26 12.86 12.97 106,000 -0.05(-0.38%)
Jul 09, 2020 13.15 13.23 12.67 13.02 196,039 +0.04(+0.31%)
Jul 08, 2020 13.40 13.57 12.85 12.98 149,446 -0.40(-2.99%)
Jul 07, 2020 13.28 13.91 13.02 13.38 146,657 -0.07(-0.52%)
Jul 06, 2020 13.00 13.60 12.94 13.45 255,383 +0.49(+3.78%)
Jul 02, 2020 12.43 13.16 11.86 12.96 188,900 +0.78(+6.40%)
Jul 01, 2020 12.51 12.86 12.14 12.18 169,312 -0.37(-2.95%)
Jun 30, 2020 12.86 13.01 12.48 12.55 106,501 -0.41(-3.16%)
Jun 29, 2020 12.48 13.11 12.20 12.96 224,605 +0.16(+1.25%)
Jun 26, 2020 12.54 13.23 12.41 12.80 728,400 +0.22(+1.75%)
Jun 25, 2020 12.49 12.76 12.23 12.58 245,098 +0.02(+0.16%)
Jun 24, 2020 12.99 13.07 12.44 12.56 250,693 -0.64(-4.85%)
Jun 23, 2020 13.03 13.24 12.77 13.20 170,392 +0.20(+1.54%)
Jun 22, 2020 13.18 13.38 12.92 13.00 135,765 -0.28(-2.11%)
Jun 19, 2020 13.50 13.74 13.12 13.28 309,000 -0.21(-1.56%)
Jun 18, 2020 13.18 13.51 13.02 13.49 160,553 +0.12(+0.90%)
Jun 17, 2020 13.70 13.89 13.18 13.37 180,500 -0.47(-3.40%)
Jun 16, 2020 12.98 13.93 12.78 13.84 327,803 +0.92(+7.12%)
Jun 15, 2020 12.20 13.45 12.20 12.92 188,752 +0.32(+2.54%)
Jun 12, 2020 13.00 13.20 12.21 12.60 184,500 +0.11(+0.88%)
Jun 11, 2020 12.62 12.77 11.85 12.49 320,537 -0.33(-2.57%)
Jun 10, 2020 13.50 13.50 12.65 12.82 119,555 -0.12(-0.93%)
Jun 09, 2020 13.15 13.24 12.57 12.94 205,360 +0.07(+0.54%)
Jun 08, 2020 12.78 13.26 12.68 12.87 243,336 +0.08(+0.63%)
Jun 05, 2020 13.02 13.20 12.56 12.79 257,900 -0.36(-2.74%)
Jun 04, 2020 13.56 13.95 12.50 13.15 402,383 -0.62(-4.50%)
Jun 03, 2020 13.22 13.81 13.00 13.77 194,606 +0.63(+4.79%)
Jun 02, 2020 13.64 13.70 13.07 13.14 268,788 -0.52(-3.81%)
Jun 01, 2020 13.96 14.49 13.57 13.66 209,233 -0.52(-3.67%)
May 29, 2020 13.72 14.23 13.48 14.18 138,600 +0.25(+1.79%)
May 28, 2020 14.05 14.54 13.71 13.93 184,886 -0.22(-1.55%)
May 27, 2020 13.74 14.20 12.83 14.15 261,937 +0.44(+3.21%)
May 26, 2020 14.88 14.95 13.61 13.71 356,881 -1.16(-7.80%)
May 22, 2020 13.90 15.07 13.33 14.87 382,700 +1.10(+7.99%)
May 21, 2020 13.99 14.25 13.60 13.77 310,738 -0.04(-0.29%)
May 20, 2020 13.40 14.00 13.15 13.81 565,145 +0.81(+6.23%)
May 19, 2020 14.00 14.00 12.99 13.00 1,895,252 -3.16(-19.55%)
May 18, 2020 16.90 17.22 15.40 16.16 358,506 -0.69(-4.09%)
May 15, 2020 17.68 17.76 15.61 16.85 274,200 -0.85(-4.80%)
May 14, 2020 17.72 18.19 16.54 17.70 192,081 +0.00(+0.00%)
May 13, 2020 19.22 19.40 16.87 17.70 327,173 -1.36(-7.14%)
May 12, 2020 20.66 21.28 18.76 19.06 367,209 -1.22(-6.02%)
May 11, 2020 19.95 20.68 18.26 20.28 1,127,284 +3.27(+19.22%)
May 08, 2020 16.95 17.08 16.09 17.01 321,000 +0.23(+1.37%)
May 07, 2020 17.20 17.33 16.60 16.78 115,307 -0.30(-1.76%)
May 06, 2020 16.71 17.50 16.68 17.08 171,205 +0.36(+2.15%)
May 05, 2020 16.70 17.35 16.40 16.72 234,285 +0.06(+0.36%)
May 04, 2020 15.63 16.66 15.50 16.66 164,314 +0.76(+4.78%)
May 01, 2020 14.70 16.45 14.59 15.90 184,600 +0.92(+6.14%)
Apr 30, 2020 14.50 15.00 13.93 14.98 225,684 +0.18(+1.18%)
Apr 29, 2020 15.68 15.68 14.32 14.80 255,550 -0.16(-1.04%)
Apr 28, 2020 16.59 16.70 14.75 14.96 328,745 -1.69(-10.15%)
Apr 27, 2020 16.80 17.00 16.02 16.65 190,967 -0.11(-0.66%)
Apr 24, 2020 17.84 18.09 16.07 16.76 520,100 -0.64(-3.68%)
Apr 23, 2020 16.00 17.40 15.63 17.40 587,153 +2.48(+16.62%)
Apr 22, 2020 13.84 15.34 13.35 14.92 523,591 +1.69(+12.77%)
Apr 21, 2020 13.27 13.89 12.75 13.23 180,956 -0.13(-0.97%)
Apr 20, 2020 12.94 13.90 12.71 13.36 242,052 +0.02(+0.15%)
Apr 17, 2020 12.60 13.48 12.22 13.34 293,500 +0.62(+4.87%)
Apr 16, 2020 12.36 13.00 12.23 12.72 167,722 +0.13(+1.03%)
Apr 15, 2020 12.69 12.78 11.93 12.59 284,797 -0.37(-2.85%)
Apr 14, 2020 14.25 14.29 12.38 12.96 914,060 +1.05(+8.82%)
Apr 13, 2020 11.50 12.00 10.80 11.91 456,074 +0.49(+4.29%)
Apr 09, 2020 11.00 11.69 10.50 11.42 294,300 +0.22(+1.96%)
Apr 08, 2020 12.44 12.89 10.96 11.20 597,698 -1.09(-8.87%)
Apr 07, 2020 9.750 12.42 9.600 12.29 665,950 +2.05(+20.02%)
Apr 06, 2020 10.39 10.75 9.810 10.24 333,668 -0.05(-0.49%)
Apr 03, 2020 10.34 10.50 9.700 10.29 273,000 +0.23(+2.29%)
Apr 02, 2020 10.30 10.84 9.550 10.06 466,843 +0.63(+6.68%)
Apr 01, 2020 10.24 10.38 9.010 9.430 648,947 -1.53(-13.96%)
Mar 31, 2020 11.78 12.40 10.50 10.96 927,838 -1.34(-10.89%)
Mar 30, 2020 20.31 21.00 11.61 12.30 5,265,102 -0.37(-2.92%)
Mar 27, 2020 11.04 13.00 10.55 12.67 324,400 +1.30(+11.43%)
Mar 26, 2020 11.20 12.20 10.33 11.37 300,296 -0.62(-5.17%)
Mar 25, 2020 9.200 13.46 8.440 11.99 1,252,489 +2.79(+30.33%)
Mar 24, 2020 12.41 12.60 8.770 9.200 735,715 -2.92(-24.09%)
Mar 23, 2020 14.00 14.75 11.00 12.12 1,573,453 -5.88(-32.67%)
Mar 20, 2020 25.62 26.00 14.78 18.00 9,427,300 +14.61(+430.97%)
Mar 19, 2020 3.220 3.900 3.186 3.390 49,549 -0.02(-0.59%)
Mar 18, 2020 4.290 4.410 3.213 3.410 156,134 -1.03(-23.20%)
Mar 17, 2020 4.470 4.509 4.240 4.440 16,361 -0.13(-2.84%)
Mar 16, 2020 5.010 5.240 4.570 4.570 32,051 -0.93(-16.91%)
Mar 13, 2020 5.580 6.770 5.250 5.500 41,800 +0.09(+1.66%)
Mar 12, 2020 5.740 5.740 5.290 5.410 47,042 -0.88(-13.99%)
Mar 11, 2020 6.440 6.924 6.060 6.290 53,913 -0.40(-5.98%)
Mar 10, 2020 7.510 7.963 6.665 6.690 64,051 -0.42(-5.91%)
Mar 09, 2020 8.000 8.490 7.080 7.110 45,418 -1.21(-14.54%)
Mar 06, 2020 8.280 8.452 7.921 8.320 77,000 +0.01(+0.12%)
Mar 05, 2020 8.130 8.610 7.810 8.310 60,386 +0.02(+0.24%)
Mar 04, 2020 7.330 8.500 7.330 8.290 101,866 +0.92(+12.48%)
Mar 03, 2020 7.060 7.625 6.950 7.370 80,483 +0.30(+4.24%)
Mar 02, 2020 6.970 7.665 6.790 7.070 45,924 +0.07(+1.00%)
Feb 28, 2020 8.310 8.320 6.529 7.000 105,800 -1.36(-16.27%)
Feb 27, 2020 8.930 8.930 7.733 8.360 102,394 -0.49(-5.54%)
Feb 26, 2020 7.520 8.950 7.520 8.850 245,488 +1.30(+17.22%)
Feb 25, 2020 7.450 8.110 7.300 7.550 147,642 +0.05(+0.67%)
Feb 24, 2020 8.000 8.100 7.310 7.500 128,777 -0.49(-6.13%)
Feb 21, 2020 7.660 8.380 7.100 7.990 410,600 +0.27(+3.50%)
Feb 20, 2020 7.990 8.900 7.510 7.720 603,887 -0.39(-4.81%)
Feb 19, 2020 9.310 10.70 7.300 8.110 5,112,429 -1.09(-11.85%)
Feb 18, 2020 6.350 11.98 5.450 9.200 23,762,576 +5.77(+168.22%)
Feb 14, 2020 3.630 3.670 3.260 3.430 86,000 -0.21(-5.77%)
Feb 13, 2020 3.990 5.260 3.540 3.640 755,987 -0.34(-8.54%)
Feb 12, 2020 3.800 3.990 3.550 3.980 82,314 +0.12(+3.11%)
Feb 11, 2020 3.910 4.000 3.800 3.860 48,546 -0.14(-3.38%)
Feb 10, 2020 3.770 4.480 3.770 3.995 55,225 -0.19(-4.43%)
Feb 07, 2020 5.100 5.248 4.050 4.181 86,606 -0.92(-18.03%)
Feb 06, 2020 5.100 5.250 4.950 5.100 12,220 -0.06(-1.25%)
Feb 05, 2020 5.100 5.399 5.098 5.165 7,207 -0.01(-0.15%)
Feb 04, 2020 5.252 5.471 4.995 5.172 13,626 -0.08(-1.49%)
Feb 03, 2020 5.250 5.376 5.250 5.250 3,198 -0.01(-0.23%)
Jan 31, 2020 5.250 5.274 5.250 5.262 17,773 +0.00(+0.06%)
Jan 30, 2020 5.400 5.427 5.250 5.259 7,413 +0.01(+0.17%)
Jan 29, 2020 5.550 5.550 5.250 5.250 17,901 -0.11(-1.96%)
Jan 28, 2020 5.700 5.700 5.250 5.355 19,271 -0.25(-4.55%)
Jan 27, 2020 5.550 5.805 5.327 5.610 6,370 +0.06(+1.05%)
Jan 24, 2020 5.998 6.149 5.250 5.551 24,586 -0.45(-7.45%)
Jan 23, 2020 6.105 6.149 5.700 5.998 16,025 -0.11(-1.72%)
Jan 22, 2020 6.000 6.150 5.709 6.104 16,522 -0.04(-0.73%)
Jan 21, 2020 5.861 6.300 5.850 6.149 44,541 +0.30(+5.10%)
Jan 17, 2020 5.995 6.146 5.667 5.850 20,413 +0.00(+0.00%)
Jan 16, 2020 5.250 6.150 5.250 5.850 66,675 +0.59(+11.27%)
Jan 15, 2020 5.250 5.355 5.250 5.258 11,764 +0.01(+0.14%)
Jan 14, 2020 5.400 5.400 5.250 5.250 13,749 -0.17(-3.13%)
Jan 13, 2020 5.250 5.420 5.248 5.420 24,121 +0.17(+3.23%)
Jan 10, 2020 5.025 5.400 4.904 5.250 106,933 +0.30(+6.06%)
Jan 09, 2020 5.100 5.100 4.950 4.950 24,628 -0.15(-2.94%)
Jan 08, 2020 5.250 5.325 4.965 5.100 29,912 -0.15(-2.86%)
Jan 07, 2020 5.545 5.550 5.220 5.250 38,242 -0.15(-2.78%)
Jan 06, 2020 5.550 5.610 5.175 5.400 34,912 +0.04(+0.84%)
Jan 03, 2020 5.250 5.670 5.175 5.355 67,560 +0.11(+2.00%)
Jan 02, 2020 5.400 5.550 5.100 5.250 59,403 +0.00(+0.09%)
Dec 31, 2019 5.205 5.399 5.100 5.245 32,480 +0.15(+2.85%)
Dec 30, 2019 5.280 5.341 4.995 5.100 44,336 -0.21(-3.90%)
Dec 27, 2019 5.345 5.535 5.100 5.307 29,926 -0.06(-1.12%)
Dec 26, 2019 5.505 5.535 5.268 5.367 28,042 -0.11(-1.97%)
Dec 24, 2019 5.250 5.550 5.100 5.475 26,126 +0.37(+7.26%)
Dec 23, 2019 4.950 5.250 4.950 5.104 17,583 +0.14(+2.81%)
Dec 20, 2019 4.952 5.370 4.877 4.965 110,986 -0.29(-5.43%)
Dec 19, 2019 5.250 5.400 4.950 5.250 67,597 +0.28(+5.64%)
Dec 18, 2019 5.817 5.982 4.815 4.970 113,042 -0.72(-12.59%)
Dec 17, 2019 8.523 9.243 5.550 5.685 693,342 -0.69(-10.82%)
Dec 16, 2019 6.264 6.450 6.000 6.375 14,957 +0.13(+2.04%)
Dec 13, 2019 6.300 6.315 6.075 6.247 4,393 +0.20(+3.27%)
Dec 12, 2019 6.300 6.375 6.050 6.050 6,464 -0.40(-6.21%)
Dec 11, 2019 6.450 6.750 6.300 6.450 8,711 +0.07(+1.08%)
Dec 10, 2019 6.470 6.510 6.349 6.381 2,385 -0.10(-1.53%)
Dec 09, 2019 6.304 6.480 6.177 6.480 18,381 +0.25(+4.07%)
Dec 06, 2019 6.301 6.501 6.143 6.226 7,620 +0.22(+3.75%)
Dec 05, 2019 6.045 6.300 6.000 6.002 4,410 +0.00(+0.03%)
Dec 04, 2019 6.150 6.150 5.850 6.000 1,879 +0.00(+0.03%)
Dec 03, 2019 6.615 6.750 5.910 5.998 25,730 -0.55(-8.45%)
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.