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

Trevena Inc (NQ: TRVN )

0.3925 -0.0075 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2019 21.50 22.00 20.75 21.02 39,368 -0.73(-3.34%)
Dec 30, 2019 19.50 22.00 19.50 21.75 58,278 +1.82(+9.15%)
Dec 27, 2019 20.50 21.00 19.75 19.93 40,236 +0.18(+0.90%)
Dec 26, 2019 19.80 20.47 19.50 19.75 46,102 +0.39(+2.00%)
Dec 24, 2019 18.50 19.75 18.28 19.36 21,980 +1.11(+6.10%)
Dec 23, 2019 19.00 19.00 18.25 18.25 19,473 -0.25(-1.35%)
Dec 20, 2019 18.50 19.00 18.00 18.50 13,600 +0.00(+0.00%)
Dec 19, 2019 18.25 18.50 18.00 18.50 11,329 +0.38(+2.07%)
Dec 18, 2019 18.25 18.31 17.88 18.12 10,022 +0.11(+0.61%)
Dec 17, 2019 18.47 18.50 17.53 18.02 20,599 -0.48(-2.62%)
Dec 16, 2019 19.25 19.25 18.00 18.50 24,422 -0.09(-0.51%)
Dec 13, 2019 19.20 19.50 18.59 18.59 26,660 -0.41(-2.13%)
Dec 12, 2019 18.00 19.00 18.00 19.00 29,250 +1.11(+6.20%)
Dec 11, 2019 17.82 18.07 17.75 17.89 10,984 -0.05(-0.29%)
Dec 10, 2019 17.75 18.25 17.50 17.94 20,501 +0.19(+1.08%)
Dec 09, 2019 17.50 18.25 17.50 17.75 10,132 +0.07(+0.38%)
Dec 06, 2019 18.25 18.32 17.50 17.68 16,060 -0.19(-1.08%)
Dec 05, 2019 16.73 19.00 16.28 17.88 42,436 +1.02(+6.02%)
Dec 04, 2019 17.00 17.09 16.31 16.86 13,046 -0.08(-0.46%)
Dec 03, 2019 16.88 17.25 16.50 16.94 12,781 -0.29(-1.65%)
Dec 02, 2019 17.41 17.67 16.75 17.22 8,794 +0.09(+0.50%)
Nov 29, 2019 17.91 17.91 16.75 17.14 10,900 -0.72(-4.02%)
Nov 27, 2019 17.93 18.29 17.12 17.86 17,400 +0.33(+1.90%)
Nov 26, 2019 17.21 17.98 16.87 17.52 11,415 +0.27(+1.58%)
Nov 25, 2019 18.00 18.02 16.57 17.25 20,295 -0.13(-0.75%)
Nov 22, 2019 16.00 18.25 16.00 17.38 35,820 +1.88(+12.13%)
Nov 21, 2019 16.75 17.25 15.00 15.50 56,199 -1.20(-7.16%)
Nov 20, 2019 18.64 18.75 16.68 16.70 43,605 -0.30(-1.79%)
Nov 19, 2019 17.00 17.50 16.25 17.00 55,627 +0.00(+0.00%)
Nov 18, 2019 17.70 18.59 16.77 17.00 28,955 -1.00(-5.56%)
Nov 15, 2019 18.50 18.69 17.68 18.00 11,656 -0.54(-2.93%)
Nov 14, 2019 18.75 19.31 18.25 18.54 10,195 -0.03(-0.17%)
Nov 13, 2019 18.50 19.12 18.23 18.57 12,531 -0.68(-3.51%)
Nov 12, 2019 18.25 20.00 18.25 19.25 17,041 +1.00(+5.45%)
Nov 11, 2019 18.75 18.89 17.50 18.25 23,294 -0.63(-3.35%)
Nov 08, 2019 19.25 20.00 18.75 18.89 15,856 -0.11(-0.59%)
Nov 07, 2019 20.00 20.00 19.00 19.00 16,518 -0.50(-2.56%)
Nov 06, 2019 20.00 20.00 18.75 19.50 26,266 -0.25(-1.27%)
Nov 05, 2019 20.50 20.50 18.00 19.75 79,506 -0.75(-3.66%)
Nov 04, 2019 23.75 23.75 19.50 20.50 116,446 -4.32(-17.42%)
Nov 01, 2019 24.22 25.25 24.22 24.82 12,648 +0.82(+3.44%)
Oct 31, 2019 24.50 25.25 24.00 24.00 20,082 -0.75(-3.03%)
Oct 30, 2019 25.00 25.25 24.25 24.75 7,044 -0.25(-1.00%)
Oct 29, 2019 24.25 25.75 23.75 25.00 22,798 +1.18(+4.95%)
Oct 28, 2019 24.08 24.50 23.57 23.82 9,867 -0.41(-1.69%)
Oct 25, 2019 23.48 24.50 23.25 24.23 6,856 +0.48(+2.02%)
Oct 24, 2019 24.00 24.00 23.25 23.75 7,871 -0.25(-1.04%)
Oct 23, 2019 24.00 24.75 23.75 24.00 6,736 -0.12(-0.52%)
Oct 22, 2019 23.50 24.50 23.02 24.12 22,587 +0.90(+3.88%)
Oct 21, 2019 23.50 24.02 23.00 23.23 8,481 -0.02(-0.11%)
Oct 18, 2019 24.17 24.45 23.02 23.25 8,592 -0.75(-3.12%)
Oct 17, 2019 24.50 25.00 24.00 24.00 6,261 -0.49(-2.01%)
Oct 16, 2019 24.12 24.98 24.00 24.49 7,368 +0.49(+2.05%)
Oct 15, 2019 24.50 25.00 23.75 24.00 11,205 -0.50(-2.04%)
Oct 14, 2019 23.75 24.75 23.75 24.50 6,266 +0.00(+0.00%)
Oct 11, 2019 23.25 24.75 22.76 24.50 20,048 +1.50(+6.52%)
Oct 10, 2019 22.50 23.50 22.50 23.00 7,143 +0.39(+1.75%)
Oct 09, 2019 23.75 24.62 22.25 22.61 21,187 -0.99(-4.21%)
Oct 08, 2019 24.13 24.75 23.27 23.60 16,659 -0.65(-2.69%)
Oct 07, 2019 24.25 25.25 24.00 24.25 8,675 -0.40(-1.62%)
Oct 04, 2019 26.25 26.50 23.25 24.65 29,784 -1.85(-6.98%)
Oct 03, 2019 24.75 27.00 24.25 26.50 25,496 +1.75(+7.07%)
Oct 02, 2019 23.75 25.50 23.75 24.75 14,592 +0.25(+1.02%)
Oct 01, 2019 24.25 25.00 23.50 24.50 15,150 +0.32(+1.32%)
Sep 30, 2019 23.00 24.70 22.77 24.18 10,648 +0.68(+2.89%)
Sep 27, 2019 23.75 25.00 22.75 23.50 25,468 +1.00(+4.44%)
Sep 26, 2019 23.25 23.75 22.50 22.50 20,153 -0.50(-2.17%)
Sep 25, 2019 23.00 23.75 22.50 23.00 16,223 -0.32(-1.36%)
Sep 24, 2019 24.00 24.99 23.29 23.32 15,388 -0.43(-1.82%)
Sep 23, 2019 24.25 24.50 23.50 23.75 15,926 -0.62(-2.56%)
Sep 20, 2019 25.50 25.50 24.30 24.38 19,972 -0.62(-2.50%)
Sep 19, 2019 25.00 26.00 24.75 25.00 18,902 +0.00(+0.00%)
Sep 18, 2019 25.00 26.25 24.75 25.00 21,499 +0.25(+1.01%)
Sep 17, 2019 25.25 26.00 24.75 24.75 24,238 -0.25(-1.00%)
Sep 16, 2019 23.50 26.75 22.75 25.00 49,487 +1.34(+5.65%)
Sep 13, 2019 23.56 24.25 22.80 23.66 18,220 +0.41(+1.77%)
Sep 12, 2019 22.75 24.00 22.25 23.25 18,376 +0.25(+1.09%)
Sep 11, 2019 22.50 24.00 22.50 23.00 23,588 -0.25(-1.08%)
Sep 10, 2019 25.25 25.25 22.50 23.25 31,184 -1.50(-6.06%)
Sep 09, 2019 22.50 26.00 22.50 24.75 43,654 +2.25(+10.00%)
Sep 06, 2019 21.00 23.00 20.88 22.50 26,056 +1.50(+7.14%)
Sep 05, 2019 20.25 21.00 20.00 21.00 19,211 +0.59(+2.88%)
Sep 04, 2019 20.52 20.94 19.75 20.41 15,674 -0.09(-0.43%)
Sep 03, 2019 21.25 21.25 19.25 20.50 36,863 +0.00(+0.00%)
Aug 30, 2019 21.50 21.89 20.27 20.50 15,372 -0.82(-3.86%)
Aug 29, 2019 21.00 22.45 21.00 21.32 19,928 +1.07(+5.30%)
Aug 28, 2019 20.25 20.75 17.00 20.25 66,113 -0.38(-1.84%)
Aug 27, 2019 21.79 21.85 19.76 20.63 44,425 -1.12(-5.15%)
Aug 26, 2019 22.25 22.25 21.25 21.75 17,614 -0.42(-1.91%)
Aug 23, 2019 22.50 23.00 21.57 22.17 26,316 -0.33(-1.46%)
Aug 22, 2019 22.75 22.94 22.12 22.50 11,600 -0.25(-1.10%)
Aug 21, 2019 22.56 23.00 22.25 22.75 7,670 +0.25(+1.11%)
Aug 20, 2019 22.50 23.00 22.00 22.50 7,074 -0.30(-1.32%)
Aug 19, 2019 22.05 23.38 21.97 22.80 12,034 +0.73(+3.33%)
Aug 16, 2019 22.00 22.39 21.29 22.07 14,668 -0.36(-1.62%)
Aug 15, 2019 22.50 23.00 21.75 22.43 13,490 -0.07(-0.32%)
Aug 14, 2019 22.50 22.50 22.00 22.50 17,930 -0.51(-2.21%)
Aug 13, 2019 22.62 23.75 22.29 23.01 13,128 +0.14(+0.59%)
Aug 12, 2019 23.25 23.93 22.30 22.87 10,726 -0.40(-1.72%)
Aug 09, 2019 23.50 24.25 22.54 23.27 22,436 -0.23(-0.98%)
Aug 08, 2019 22.63 24.25 22.60 23.50 24,274 +0.50(+2.18%)
Aug 07, 2019 23.50 23.50 21.75 23.00 18,739 +0.25(+1.11%)
Aug 06, 2019 22.58 23.73 22.00 22.75 17,624 -0.75(-3.20%)
Aug 05, 2019 21.75 23.50 21.25 23.50 20,269 +0.75(+3.31%)
Aug 02, 2019 23.75 23.75 21.73 22.75 16,724 -0.25(-1.10%)
Aug 01, 2019 24.75 25.00 22.75 23.00 16,203 -0.75(-3.16%)
Jul 31, 2019 24.00 25.75 23.50 23.75 23,525 +0.00(+0.00%)
Jul 30, 2019 22.75 24.00 22.25 23.75 24,229 +1.00(+4.40%)
Jul 29, 2019 22.50 23.25 22.00 22.75 12,707 +0.45(+2.04%)
Jul 26, 2019 22.00 23.00 21.73 22.30 15,676 -0.43(-1.89%)
Jul 25, 2019 22.56 23.39 22.25 22.73 10,011 +0.23(+1.00%)
Jul 24, 2019 21.75 23.50 21.25 22.50 18,321 +0.25(+1.12%)
Jul 23, 2019 24.00 25.00 21.50 22.25 39,849 -1.50(-6.32%)
Jul 22, 2019 25.50 25.75 23.25 23.75 47,327 -1.75(-6.86%)
Jul 19, 2019 25.50 27.00 25.25 25.50 20,392 +0.00(+0.00%)
Jul 18, 2019 25.75 26.00 25.25 25.50 13,102 -0.25(-0.97%)
Jul 17, 2019 26.25 26.50 25.50 25.75 11,882 -0.50(-1.90%)
Jul 16, 2019 26.50 26.50 25.75 26.25 9,082 -0.25(-0.94%)
Jul 15, 2019 26.50 27.00 26.00 26.50 12,210 +0.25(+0.95%)
Jul 12, 2019 25.50 26.75 25.12 26.25 37,624 +1.00(+3.96%)
Jul 11, 2019 25.50 26.25 25.00 25.25 18,434 -0.25(-0.98%)
Jul 10, 2019 25.50 26.50 25.50 25.50 18,009 -0.25(-0.97%)
Jul 09, 2019 25.25 26.25 25.25 25.75 14,421 +0.50(+1.98%)
Jul 08, 2019 25.75 26.25 25.00 25.25 11,753 -0.50(-1.94%)
Jul 05, 2019 25.50 25.75 25.25 25.75 12,544 +0.25(+0.98%)
Jul 03, 2019 25.50 25.75 25.00 25.50 9,564 +0.00(+0.00%)
Jul 02, 2019 26.25 26.57 25.25 25.50 19,943 -1.25(-4.67%)
Jul 01, 2019 26.50 27.50 25.75 26.75 18,944 +1.00(+3.88%)
Jun 28, 2019 25.50 26.25 24.98 25.75 22,188 +0.25(+0.98%)
Jun 27, 2019 24.75 25.75 24.50 25.50 16,227 +0.75(+3.03%)
Jun 26, 2019 24.25 25.25 23.50 24.75 34,310 +0.75(+3.12%)
Jun 25, 2019 23.50 24.50 23.25 24.00 17,191 +0.50(+2.13%)
Jun 24, 2019 25.50 26.00 22.25 23.50 86,364 -1.75(-6.93%)
Jun 21, 2019 26.75 26.75 24.75 25.25 53,480 -1.00(-3.81%)
Jun 20, 2019 29.00 30.75 26.25 26.25 75,435 -2.00(-7.08%)
Jun 19, 2019 27.50 28.75 27.25 28.25 22,557 +0.50(+1.80%)
Jun 18, 2019 28.00 28.75 27.50 27.75 21,275 +0.00(+0.00%)
Jun 17, 2019 26.50 28.25 26.50 27.75 21,276 +1.25(+4.72%)
Jun 14, 2019 26.75 28.00 26.25 26.50 18,476 -0.50(-1.85%)
Jun 13, 2019 25.00 27.50 25.00 27.00 36,032 +1.75(+6.93%)
Jun 12, 2019 26.25 27.00 24.75 25.25 38,706 -1.25(-4.72%)
Jun 11, 2019 27.00 27.00 26.25 26.50 14,449 -0.25(-0.93%)
Jun 10, 2019 26.00 27.50 25.25 26.75 41,388 +0.50(+1.90%)
Jun 07, 2019 26.50 27.25 25.25 26.25 53,888 +0.25(+0.96%)
Jun 06, 2019 27.00 27.25 25.25 26.00 56,886 -1.50(-5.45%)
Jun 05, 2019 28.25 28.75 26.50 27.50 33,698 -0.25(-0.90%)
Jun 04, 2019 29.75 29.75 26.50 27.75 90,147 -1.50(-5.13%)
Jun 03, 2019 29.25 29.75 28.50 29.25 21,774 +0.25(+0.86%)
May 31, 2019 30.75 31.50 29.00 29.00 38,564 -0.75(-2.52%)
May 30, 2019 30.00 30.50 29.25 29.75 17,553 -0.50(-1.65%)
May 29, 2019 30.00 30.75 29.25 30.25 32,352 +0.50(+1.68%)
May 28, 2019 31.00 32.25 29.75 29.75 33,431 -0.75(-2.46%)
May 24, 2019 28.75 30.75 28.75 30.50 34,116 +1.25(+4.27%)
May 23, 2019 31.50 31.50 27.50 29.25 70,289 -2.50(-7.87%)
May 22, 2019 32.25 33.00 31.50 31.75 25,239 -1.00(-3.05%)
May 21, 2019 32.25 33.50 31.50 32.75 27,585 +0.00(+0.00%)
May 20, 2019 33.25 34.00 32.50 32.75 33,337 -1.00(-2.96%)
May 17, 2019 33.50 34.25 33.00 33.75 24,512 +0.25(+0.75%)
May 16, 2019 33.25 34.50 33.00 33.50 36,238 +0.00(+0.00%)
May 15, 2019 34.00 34.25 31.25 33.50 64,438 -1.00(-2.90%)
May 14, 2019 35.00 35.75 33.75 34.50 66,830 -0.75(-2.13%)
May 13, 2019 37.25 37.75 34.25 35.25 96,014 -4.25(-10.76%)
May 10, 2019 39.25 41.25 37.50 39.50 72,332 +0.75(+1.94%)
May 09, 2019 36.50 38.75 35.50 38.75 60,362 +1.75(+4.73%)
May 08, 2019 37.50 38.50 36.50 37.00 24,005 -0.25(-0.67%)
May 07, 2019 38.50 39.00 36.50 37.25 31,819 -1.25(-3.25%)
May 06, 2019 37.00 39.00 36.75 38.50 36,899 +0.75(+1.99%)
May 03, 2019 36.00 38.50 35.17 37.75 39,312 +2.50(+7.09%)
May 02, 2019 36.75 36.75 34.75 35.25 38,713 -1.25(-3.42%)
May 01, 2019 36.75 37.50 35.50 36.50 17,713 -0.25(-0.68%)
Apr 30, 2019 37.50 38.00 36.25 36.75 36,541 -1.00(-2.65%)
Apr 29, 2019 37.75 38.25 37.00 37.75 34,907 +0.50(+1.34%)
Apr 26, 2019 36.50 37.75 36.25 37.25 25,296 +0.50(+1.36%)
Apr 25, 2019 36.25 37.25 36.25 36.75 20,387 +0.00(+0.00%)
Apr 24, 2019 36.50 37.25 36.00 36.75 33,666 +0.25(+0.68%)
Apr 23, 2019 37.00 37.62 36.25 36.50 36,035 -0.75(-2.01%)
Apr 22, 2019 37.25 37.50 36.00 37.25 16,125 -0.25(-0.67%)
Apr 18, 2019 36.25 37.75 35.75 37.50 47,224 +0.00(+0.00%)
Apr 17, 2019 37.75 38.50 37.25 37.50 27,899 -0.75(-1.96%)
Apr 16, 2019 38.00 39.00 37.25 38.25 26,955 +0.75(+2.00%)
Apr 15, 2019 38.00 39.25 36.75 37.50 61,148 -0.50(-1.32%)
Apr 12, 2019 39.00 39.00 36.75 38.00 55,384 -1.00(-2.56%)
Apr 11, 2019 39.75 40.75 38.50 39.00 50,103 -1.00(-2.50%)
Apr 10, 2019 39.00 40.25 38.00 40.00 39,951 +1.00(+2.56%)
Apr 09, 2019 39.00 40.75 38.50 39.00 59,600 -0.50(-1.27%)
Apr 08, 2019 39.00 39.50 38.25 39.50 25,433 +0.75(+1.94%)
Apr 05, 2019 39.25 39.50 38.75 38.75 27,844 -0.25(-0.64%)
Apr 04, 2019 39.25 39.50 38.00 39.00 28,718 +0.00(+0.00%)
Apr 03, 2019 40.25 40.25 39.00 39.00 38,832 -1.00(-2.50%)
Apr 02, 2019 40.50 41.50 39.75 40.00 54,173 +0.00(+0.00%)
Apr 01, 2019 39.00 43.00 38.75 40.00 79,972 +1.00(+2.56%)
Mar 29, 2019 39.00 39.75 38.50 39.00 46,120 +0.00(+0.00%)
Mar 28, 2019 39.00 39.25 37.50 39.00 53,881 +0.25(+0.65%)
Mar 27, 2019 39.75 41.00 38.50 38.75 58,286 -0.75(-1.90%)
Mar 26, 2019 40.25 41.25 38.50 39.50 53,535 -0.50(-1.25%)
Mar 25, 2019 42.50 43.25 39.00 40.00 77,175 -2.50(-5.88%)
Mar 22, 2019 42.00 43.25 41.75 42.50 34,532 +0.50(+1.19%)
Mar 21, 2019 46.25 46.50 41.50 42.00 116,049 -4.25(-9.19%)
Mar 20, 2019 47.50 50.00 44.75 46.25 181,046 -0.75(-1.60%)
Mar 19, 2019 42.25 48.50 42.00 47.00 276,797 +5.25(+12.57%)
Mar 18, 2019 38.75 42.25 38.75 41.75 117,894 +3.00(+7.74%)
Mar 15, 2019 36.00 38.75 35.25 38.75 150,864 +2.25(+6.16%)
Mar 14, 2019 35.00 36.50 34.25 36.50 61,840 +0.75(+2.10%)
Mar 13, 2019 35.00 36.12 33.25 35.75 109,897 -1.00(-2.72%)
Mar 12, 2019 37.00 37.00 34.50 36.75 79,084 +0.50(+1.38%)
Mar 11, 2019 36.00 37.25 35.00 36.25 60,005 +1.00(+2.84%)
Mar 08, 2019 32.50 36.10 32.50 35.25 100,132 -2.00(-5.37%)
Mar 07, 2019 37.00 37.50 35.75 37.25 86,530 +0.25(+0.68%)
Mar 06, 2019 38.25 38.25 36.25 37.00 76,417 -1.25(-3.27%)
Mar 05, 2019 38.00 38.50 36.75 38.25 73,310 +0.75(+2.00%)
Mar 04, 2019 35.00 37.50 34.50 37.50 115,208 +3.50(+10.29%)
Mar 01, 2019 33.50 34.00 32.50 34.00 61,268 +1.00(+3.03%)
Feb 28, 2019 35.25 35.25 31.75 33.00 151,947 -2.50(-7.04%)
Feb 27, 2019 35.25 35.75 34.25 35.50 48,067 +0.00(+0.00%)
Feb 26, 2019 35.75 37.00 35.25 35.50 65,615 -0.25(-0.70%)
Feb 25, 2019 37.25 38.25 35.50 35.75 59,654 -1.00(-2.72%)
Feb 22, 2019 34.75 36.75 33.75 36.75 103,308 +2.00(+5.76%)
Feb 21, 2019 35.00 35.25 33.75 34.75 84,264 -0.75(-2.11%)
Feb 20, 2019 37.00 37.25 34.75 35.50 115,380 -1.75(-4.70%)
Feb 19, 2019 39.00 39.00 36.25 37.25 109,367 -1.25(-3.25%)
Feb 15, 2019 38.50 38.75 37.00 38.50 100,788 -0.25(-0.65%)
Feb 14, 2019 36.25 39.75 34.50 38.75 134,755 +1.50(+4.03%)
Feb 13, 2019 38.75 38.75 36.25 37.25 142,566 -2.25(-5.70%)
Feb 12, 2019 40.25 40.75 37.50 39.50 213,127 +2.00(+5.33%)
Feb 11, 2019 36.75 39.25 36.25 37.50 174,116 +2.25(+6.38%)
Feb 08, 2019 35.00 35.75 33.75 35.25 105,500 +0.00(+0.00%)
Feb 07, 2019 35.25 36.25 32.00 35.25 184,245 +1.50(+4.44%)
Feb 06, 2019 37.50 43.75 32.50 33.75 786,405 +0.00(+0.00%)
Feb 05, 2019 29.75 35.00 29.25 33.75 420,558 +5.75(+20.54%)
Feb 04, 2019 25.75 28.50 25.25 28.00 143,101 +2.75(+10.89%)
Feb 01, 2019 26.25 26.50 24.00 25.25 166,316 -1.50(-5.61%)
Jan 31, 2019 27.75 28.25 26.25 26.75 164,062 -1.25(-4.46%)
Jan 30, 2019 27.75 30.00 27.00 28.00 607,151 -3.75(-11.81%)
Jan 29, 2019 29.50 36.25 26.75 31.75 1,093,219 +2.00(+6.72%)
Jan 28, 2019 17.25 30.00 16.50 29.75 1,473,586 +16.23(+119.96%)
Jan 25, 2019 13.25 13.88 13.00 13.53 26,000 +0.20(+1.50%)
Jan 24, 2019 13.00 13.49 12.62 13.32 25,996 +0.32(+2.50%)
Jan 23, 2019 13.50 13.69 12.72 13.00 30,365 -0.29(-2.15%)
Jan 22, 2019 13.89 14.25 13.25 13.29 21,558 -0.46(-3.38%)
Jan 18, 2019 14.25 14.25 13.75 13.75 26,996 -0.12(-0.90%)
Jan 17, 2019 13.62 14.50 13.50 13.88 33,796 +0.15(+1.07%)
Jan 16, 2019 13.00 14.00 12.89 13.73 28,867 +0.98(+7.67%)
Jan 15, 2019 13.50 14.00 12.25 12.75 77,977 -0.72(-5.36%)
Jan 14, 2019 14.72 14.75 13.43 13.47 39,635 -1.28(-8.66%)
Jan 11, 2019 15.00 15.25 14.50 14.75 49,324 +0.00(+0.00%)
Jan 10, 2019 14.50 15.25 14.25 14.75 48,527 +0.38(+2.61%)
Jan 09, 2019 14.47 14.69 14.03 14.38 35,017 +0.38(+2.68%)
Jan 08, 2019 14.25 14.50 13.50 14.00 46,212 +0.50(+3.70%)
Jan 07, 2019 14.75 15.50 12.50 13.50 273,972 -0.75(-5.26%)
Jan 04, 2019 13.75 14.75 13.25 14.25 56,420 +1.21(+9.24%)
Jan 03, 2019 13.66 15.00 12.50 13.04 68,255 -0.59(-4.34%)
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.