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

Cassava Sciences Inc (NQ: SAVA )

21.56 -1.45 (-6.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 5.410 5.930 5.110 5.200 6,930,100 -0.92(-15.03%)
Dec 30, 2019 6.140 7.200 5.880 6.120 18,921,856 +0.91(+17.47%)
Dec 27, 2019 4.300 5.500 3.990 5.210 12,728,700 +1.18(+29.28%)
Dec 26, 2019 4.760 4.980 3.760 4.030 9,214,427 -0.52(-11.43%)
Dec 24, 2019 4.100 4.950 4.010 4.550 19,722,900 +0.96(+26.74%)
Dec 23, 2019 2.680 4.050 2.620 3.590 31,725,834 +1.34(+59.56%)
Dec 20, 2019 2.020 2.300 2.000 2.250 5,459,400 +0.35(+18.42%)
Dec 19, 2019 1.650 1.950 1.650 1.900 1,208,172 +0.22(+13.10%)
Dec 18, 2019 1.750 1.750 1.620 1.680 617,964 -0.09(-5.08%)
Dec 17, 2019 1.840 1.840 1.740 1.770 507,341 -0.08(-4.32%)
Dec 16, 2019 1.900 1.940 1.760 1.850 796,041 -0.03(-1.60%)
Dec 13, 2019 1.930 2.050 1.830 1.880 1,308,500 +0.00(+0.00%)
Dec 12, 2019 1.720 1.910 1.710 1.880 1,276,426 +0.18(+10.59%)
Dec 11, 2019 1.600 1.770 1.600 1.700 1,105,000 +0.05(+3.03%)
Dec 10, 2019 1.640 1.670 1.510 1.650 1,806,677 -0.02(-1.20%)
Dec 09, 2019 1.790 1.790 1.610 1.670 2,471,460 -0.12(-6.70%)
Dec 06, 2019 2.170 2.550 1.750 1.790 34,681,000 -0.01(-0.56%)
Dec 05, 2019 1.840 1.950 1.650 1.800 1,074,312 +0.03(+1.69%)
Dec 04, 2019 1.790 1.810 1.500 1.770 933,560 +0.07(+4.12%)
Dec 03, 2019 1.800 1.870 1.630 1.700 1,132,249 -0.01(-0.58%)
Dec 02, 2019 1.680 1.760 1.550 1.710 1,612,490 +0.23(+15.55%)
Nov 29, 2019 1.470 1.480 1.420 1.480 203,800 +0.04(+2.77%)
Nov 27, 2019 1.420 1.450 1.390 1.440 146,800 +0.03(+2.13%)
Nov 26, 2019 1.430 1.430 1.370 1.410 155,020 +0.00(+0.00%)
Nov 25, 2019 1.350 1.430 1.341 1.410 298,462 +0.09(+6.82%)
Nov 22, 2019 1.290 1.330 1.290 1.320 81,700 +0.04(+3.13%)
Nov 21, 2019 1.270 1.310 1.270 1.280 37,428 +0.01(+0.79%)
Nov 20, 2019 1.240 1.300 1.240 1.270 77,333 -0.01(-0.78%)
Nov 19, 2019 1.220 1.300 1.220 1.280 33,540 +0.04(+3.34%)
Nov 18, 2019 1.240 1.253 1.220 1.239 45,081 -0.00(-0.11%)
Nov 15, 2019 1.220 1.240 1.205 1.240 92,400 +0.00(+0.00%)
Nov 14, 2019 1.250 1.270 1.230 1.240 66,943 -0.01(-0.79%)
Nov 13, 2019 1.250 1.290 1.240 1.250 21,641 -0.00(-0.05%)
Nov 12, 2019 1.240 1.300 1.240 1.250 27,688 -0.01(-0.75%)
Nov 11, 2019 1.240 1.290 1.230 1.260 42,321 -0.01(-0.79%)
Nov 08, 2019 1.310 1.330 1.240 1.270 82,500 -0.03(-2.31%)
Nov 07, 2019 1.300 1.340 1.290 1.300 29,335 -0.02(-1.52%)
Nov 06, 2019 1.280 1.330 1.276 1.320 42,416 +0.03(+2.33%)
Nov 05, 2019 1.300 1.350 1.290 1.290 31,250 +0.00(+0.00%)
Nov 04, 2019 1.310 1.350 1.290 1.290 151,187 -0.02(-1.53%)
Nov 01, 2019 1.300 1.374 1.300 1.310 130,800 +0.00(+0.00%)
Oct 31, 2019 1.310 1.350 1.310 1.310 46,306 -0.02(-1.68%)
Oct 30, 2019 1.310 1.380 1.300 1.332 60,901 -0.01(-0.57%)
Oct 29, 2019 1.300 1.340 1.270 1.340 75,795 +0.07(+5.51%)
Oct 28, 2019 1.300 1.350 1.260 1.270 121,139 -0.03(-2.31%)
Oct 25, 2019 1.260 1.370 1.220 1.300 189,200 +0.03(+2.36%)
Oct 24, 2019 1.270 1.300 1.210 1.270 163,288 +0.07(+5.99%)
Oct 23, 2019 1.125 1.230 1.100 1.198 96,319 +0.10(+8.93%)
Oct 22, 2019 1.230 1.230 1.050 1.100 146,571 -0.08(-6.78%)
Oct 21, 2019 1.240 1.240 1.170 1.180 83,932 -0.06(-4.84%)
Oct 18, 2019 1.220 1.240 1.190 1.240 64,700 +0.01(+0.81%)
Oct 17, 2019 1.240 1.260 1.220 1.230 42,324 -0.01(-0.81%)
Oct 16, 2019 1.260 1.270 1.230 1.240 33,236 -0.03(-2.36%)
Oct 15, 2019 1.270 1.272 1.250 1.270 29,592 +0.01(+0.79%)
Oct 14, 2019 1.240 1.270 1.240 1.260 16,763 +0.00(+0.00%)
Oct 11, 2019 1.240 1.280 1.240 1.260 16,200 +0.03(+2.44%)
Oct 10, 2019 1.210 1.300 1.210 1.230 51,188 +0.02(+1.65%)
Oct 09, 2019 1.230 1.260 1.210 1.210 22,173 -0.02(-1.63%)
Oct 08, 2019 1.250 1.300 1.230 1.230 33,631 -0.01(-0.81%)
Oct 07, 2019 1.240 1.305 1.230 1.240 81,059 -0.02(-1.40%)
Oct 04, 2019 1.210 1.300 1.210 1.258 97,500 +0.05(+3.93%)
Oct 03, 2019 1.210 1.250 1.210 1.210 36,566 -0.02(-1.63%)
Oct 02, 2019 1.240 1.270 1.220 1.230 84,462 +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.