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

Trevi Therapeutics Inc (NQ: TRVI )

2.705 +0.055 (+2.08%)
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 (%)
Apr 30, 2020 2.950 2.980 2.850 2.870 17,034 +0.01(+0.35%)
Apr 29, 2020 2.900 3.030 2.720 2.860 37,735 -0.07(-2.39%)
Apr 28, 2020 3.010 3.030 2.790 2.930 46,729 +0.00(+0.00%)
Apr 27, 2020 2.790 2.940 2.712 2.930 30,530 +0.05(+1.74%)
Apr 24, 2020 2.800 2.979 2.729 2.880 61,400 +0.18(+6.67%)
Apr 23, 2020 2.640 2.750 2.600 2.700 25,118 +0.06(+2.27%)
Apr 22, 2020 2.700 2.736 2.600 2.640 25,077 -0.10(-3.65%)
Apr 21, 2020 2.730 2.780 2.670 2.740 16,620 -0.01(-0.36%)
Apr 20, 2020 2.880 2.880 2.610 2.750 18,276 +0.03(+1.10%)
Apr 17, 2020 2.860 2.890 2.600 2.720 48,800 +0.07(+2.64%)
Apr 16, 2020 2.990 2.990 2.600 2.650 22,320 -0.21(-7.18%)
Apr 15, 2020 3.080 3.100 2.800 2.855 19,604 -0.14(-4.52%)
Apr 14, 2020 2.900 3.040 2.770 2.990 27,264 +0.27(+9.93%)
Apr 13, 2020 2.730 2.780 2.558 2.720 21,664 +0.02(+0.74%)
Apr 09, 2020 2.510 2.760 2.500 2.700 37,800 +0.11(+4.19%)
Apr 08, 2020 2.740 2.825 2.400 2.591 23,717 -0.09(-3.31%)
Apr 07, 2020 2.700 2.800 2.400 2.680 26,900 +0.03(+1.13%)
Apr 06, 2020 3.170 3.170 2.560 2.650 24,513 -0.05(-1.85%)
Apr 03, 2020 3.190 3.480 2.500 2.700 32,000 +0.04(+1.50%)
Apr 02, 2020 2.920 3.220 2.650 2.660 55,570 -0.48(-15.29%)
Apr 01, 2020 2.750 3.530 2.500 3.140 227,251 -0.15(-4.56%)
Mar 31, 2020 2.190 6.000 1.950 3.290 3,332,170 +1.58(+92.40%)
Mar 30, 2020 2.450 2.950 1.330 1.710 97,342 -0.59(-25.65%)
Mar 27, 2020 2.260 2.630 2.250 2.300 5,000 -0.34(-12.78%)
Mar 26, 2020 2.980 2.980 2.231 2.637 8,214 +0.01(+0.27%)
Mar 25, 2020 2.464 2.710 2.336 2.630 10,134 +0.04(+1.54%)
Mar 24, 2020 2.010 2.821 2.010 2.590 4,336 +0.23(+9.75%)
Mar 23, 2020 3.300 3.300 2.330 2.360 15,717 -0.61(-20.54%)
Mar 20, 2020 3.730 3.748 2.803 2.970 4,200 -0.76(-20.38%)
Mar 19, 2020 3.650 4.395 3.650 3.730 11,218 +0.48(+14.93%)
Mar 18, 2020 4.170 4.551 2.010 3.245 17,293 -0.84(-20.65%)
Mar 17, 2020 3.720 5.520 3.720 4.090 47,345 +0.38(+10.24%)
Mar 16, 2020 3.180 4.390 3.080 3.710 17,162 +1.21(+48.40%)
Mar 13, 2020 3.033 3.033 2.440 2.500 18,000 -0.85(-25.37%)
Mar 12, 2020 2.060 3.520 2.060 3.350 11,096 +0.15(+4.69%)
Mar 11, 2020 3.400 3.510 3.160 3.200 2,209 -0.70(-17.95%)
Mar 10, 2020 4.200 4.200 3.859 3.900 1,600 -0.77(-16.40%)
Mar 09, 2020 4.900 4.900 4.010 4.665 1,685 -0.33(-6.70%)
Mar 06, 2020 4.930 5.130 4.930 5.000 2,400 +0.37(+7.99%)
Mar 05, 2020 4.570 4.630 4.570 4.630 774 -0.38(-7.51%)
Mar 04, 2020 5.006 5.006 5.006 5.006 329 +0.07(+1.34%)
Mar 03, 2020 5.040 5.040 4.939 4.940 858 -0.25(-4.82%)
Mar 02, 2020 5.190 5.190 5.190 73 +0.00(+0.00%)
Feb 28, 2020 5.000 5.190 4.620 5.190 4,400 -0.31(-5.64%)
Feb 27, 2020 5.220 5.500 5.120 5.500 4,199 -0.30(-5.17%)
Feb 26, 2020 5.050 5.800 5.050 5.800 13,178 +0.07(+1.22%)
Feb 25, 2020 5.810 5.810 5.253 5.730 3,276 -0.14(-2.32%)
Feb 24, 2020 5.900 5.900 5.510 5.866 7,051 +0.37(+6.65%)
Feb 21, 2020 5.850 5.890 5.410 5.500 4,300 -0.23(-4.01%)
Feb 20, 2020 5.500 5.730 5.500 5.730 2,760 +0.17(+2.99%)
Feb 19, 2020 5.612 5.900 5.470 5.563 3,452 +0.36(+6.99%)
Feb 18, 2020 5.150 5.387 5.150 5.200 1,750 +0.04(+0.78%)
Feb 14, 2020 5.044 5.200 5.044 5.160 1,300 -0.34(-6.18%)
Feb 13, 2020 5.220 5.500 5.220 5.500 1,523 +0.46(+9.10%)
Feb 12, 2020 5.360 5.380 4.820 5.041 4,689 -0.18(-3.42%)
Feb 11, 2020 5.147 5.220 5.003 5.220 781 -0.09(-1.69%)
Feb 10, 2020 5.310 5.310 5.047 5.310 1,256 +0.05(+0.99%)
Feb 07, 2020 5.258 5.258 5.258 256 +0.00(+0.00%)
Feb 06, 2020 5.110 5.258 5.110 5.258 900 -0.12(-2.27%)
Feb 05, 2020 4.890 5.380 4.890 5.380 1,204 +0.73(+15.71%)
Feb 04, 2020 4.875 4.875 4.649 4.649 1,691 -0.02(-0.44%)
Feb 03, 2020 4.850 4.880 4.630 4.670 2,545 -0.31(-6.22%)
Jan 31, 2020 5.030 5.140 4.780 4.980 10,200 -0.27(-5.14%)
Jan 30, 2020 5.032 5.250 4.794 5.250 3,338 -0.09(-1.69%)
Jan 29, 2020 5.080 5.370 4.728 5.340 7,263 +0.20(+3.89%)
Jan 28, 2020 5.140 5.140 5.140 5.140 360 +0.28(+5.76%)
Jan 27, 2020 4.840 5.230 4.840 4.860 1,889 -0.32(-6.18%)
Jan 24, 2020 5.180 5.180 4.718 5.180 10,600 +0.19(+3.81%)
Jan 23, 2020 4.960 5.090 4.620 4.990 6,957 -0.18(-3.48%)
Jan 22, 2020 5.025 5.170 5.024 5.170 1,212 -0.03(-0.58%)
Jan 21, 2020 5.100 5.230 5.000 5.200 5,736 -0.13(-2.44%)
Jan 17, 2020 5.370 5.388 5.030 5.330 5,800 -0.02(-0.37%)
Jan 16, 2020 5.098 5.350 5.098 5.350 3,283 +0.05(+0.94%)
Jan 15, 2020 5.250 5.673 4.727 5.300 12,475 +0.29(+5.79%)
Jan 14, 2020 5.400 5.660 4.550 5.010 14,080 -0.19(-3.65%)
Jan 13, 2020 5.350 5.682 5.200 5.200 15,819 -0.03(-0.57%)
Jan 10, 2020 5.250 5.370 5.000 5.230 10,400 +0.06(+1.17%)
Jan 09, 2020 4.560 5.170 4.490 5.170 74,877 +0.76(+17.23%)
Jan 08, 2020 4.480 4.587 4.240 4.410 6,350 +0.03(+0.78%)
Jan 07, 2020 4.460 4.600 4.300 4.376 4,579 +0.00(+0.09%)
Jan 06, 2020 4.490 4.886 4.028 4.372 20,944 +0.09(+2.06%)
Jan 03, 2020 3.740 5.301 3.730 4.284 57,500 +0.53(+14.23%)
Jan 02, 2020 3.740 3.750 3.654 3.750 2,199 +0.00(+0.00%)
Dec 31, 2019 3.540 4.048 3.540 3.750 4,200 +0.00(+0.00%)
Dec 30, 2019 3.650 3.750 3.350 3.750 9,465 +0.03(+0.81%)
Dec 27, 2019 3.520 3.720 3.500 3.720 2,200 +0.07(+1.92%)
Dec 26, 2019 3.710 3.751 3.410 3.650 15,235 +0.04(+1.19%)
Dec 24, 2019 3.646 3.750 3.580 3.607 9,400 -0.14(-3.81%)
Dec 23, 2019 3.880 3.880 3.710 3.750 5,547 -0.08(-2.09%)
Dec 20, 2019 3.600 3.950 3.537 3.830 10,100 +0.26(+7.28%)
Dec 19, 2019 3.480 3.730 3.460 3.570 5,632 -0.11(-2.99%)
Dec 18, 2019 3.660 3.845 3.660 3.680 6,551 +0.08(+2.22%)
Dec 17, 2019 3.750 3.750 3.600 3.600 7,686 -0.16(-4.34%)
Dec 16, 2019 3.690 3.770 3.419 3.763 3,154 +0.36(+10.69%)
Dec 13, 2019 3.540 4.010 3.250 3.400 14,600 -0.36(-9.57%)
Dec 12, 2019 4.190 4.190 3.730 3.760 19,017 +0.00(+0.00%)
Dec 11, 2019 3.760 3.760 3.760 3.760 440 +0.26(+7.51%)
Dec 10, 2019 3.630 3.630 3.320 3.497 8,983 -0.10(-2.85%)
Dec 09, 2019 3.960 4.000 3.520 3.600 6,997 -0.03(-0.83%)
Dec 06, 2019 3.730 3.750 3.600 3.630 1,600 -0.27(-6.92%)
Dec 05, 2019 3.994 3.994 3.554 3.900 2,037 +0.32(+8.94%)
Dec 04, 2019 3.300 3.685 3.300 3.580 8,844 +0.16(+4.68%)
Dec 03, 2019 3.580 3.715 3.365 3.420 36,340 -0.15(-4.20%)
Dec 02, 2019 3.570 3.869 3.360 3.570 5,181 +0.05(+1.42%)
Nov 29, 2019 3.460 3.520 3.250 3.520 7,500 +0.23(+6.88%)
Nov 27, 2019 3.649 3.649 3.260 3.293 13,300 -0.21(-5.90%)
Nov 26, 2019 3.771 3.771 3.500 3.500 13,797 -0.30(-7.94%)
Nov 25, 2019 4.100 4.170 3.705 3.802 12,869 -0.35(-8.39%)
Nov 22, 2019 4.322 4.322 4.040 4.150 3,100 -0.10(-2.35%)
Nov 21, 2019 4.150 4.370 4.030 4.250 1,860 +0.14(+3.41%)
Nov 20, 2019 4.200 4.471 3.923 4.110 8,001 -0.25(-5.63%)
Nov 19, 2019 4.180 4.370 4.116 4.355 2,760 +0.18(+4.20%)
Nov 18, 2019 4.640 4.667 4.050 4.179 30,401 -0.03(-0.66%)
Nov 15, 2019 4.300 4.683 3.901 4.207 15,100 +0.31(+7.87%)
Nov 14, 2019 3.750 4.160 3.655 3.900 24,434 +0.15(+4.00%)
Nov 13, 2019 3.660 4.000 3.550 3.750 14,281 +0.11(+2.95%)
Nov 12, 2019 3.810 3.810 3.600 3.643 4,530 -0.16(-4.14%)
Nov 11, 2019 3.600 3.850 3.554 3.800 12,120 +0.18(+4.89%)
Nov 08, 2019 3.490 3.850 3.490 3.623 16,200 +0.24(+7.19%)
Nov 07, 2019 3.510 4.040 3.060 3.380 21,562 -0.07(-2.03%)
Nov 06, 2019 3.200 3.800 3.118 3.450 25,091 +0.19(+5.87%)
Nov 05, 2019 3.030 3.380 3.030 3.259 7,435 +0.28(+9.35%)
Nov 04, 2019 2.790 2.980 2.650 2.980 8,951 +0.20(+7.19%)
Nov 01, 2019 2.940 3.200 2.780 2.780 17,300 -0.17(-5.76%)
Oct 31, 2019 3.070 3.392 2.744 2.950 5,862 -0.14(-4.53%)
Oct 30, 2019 3.400 3.600 3.070 3.090 13,783 -0.25(-7.49%)
Oct 29, 2019 3.720 3.720 3.340 3.340 16,901 -0.35(-9.49%)
Oct 28, 2019 3.845 3.845 3.620 3.690 101,000 +0.02(+0.54%)
Oct 25, 2019 3.431 3.700 3.431 3.670 2,300 -0.03(-0.81%)
Oct 24, 2019 3.710 3.933 3.420 3.700 35,067 +0.00(+0.00%)
Oct 23, 2019 3.700 3.790 3.600 3.700 8,332 -0.05(-1.33%)
Oct 22, 2019 3.850 4.045 3.661 3.750 6,695 -0.10(-2.60%)
Oct 21, 2019 3.797 3.855 3.677 3.850 9,060 -0.03(-0.77%)
Oct 18, 2019 3.800 3.900 3.529 3.880 5,800 +0.09(+2.37%)
Oct 17, 2019 4.050 4.070 3.750 3.790 23,459 -0.26(-6.42%)
Oct 16, 2019 3.990 4.290 3.700 4.050 5,258 +0.09(+2.40%)
Oct 15, 2019 4.408 4.440 3.754 3.955 22,067 -0.75(-15.85%)
Oct 14, 2019 4.740 4.740 4.460 4.700 4,599 +0.25(+5.62%)
Oct 11, 2019 3.520 4.990 3.470 4.450 18,900 +1.13(+34.04%)
Oct 10, 2019 3.660 3.800 3.260 3.320 4,563 -0.36(-9.78%)
Oct 09, 2019 4.060 4.060 3.680 3.680 3,806 -0.42(-10.24%)
Oct 08, 2019 4.084 4.100 4.084 4.100 476 +0.02(+0.49%)
Oct 07, 2019 4.100 4.150 4.050 4.080 15,480 -0.26(-6.04%)
Oct 04, 2019 4.349 4.349 4.342 4.342 2,200 +0.22(+5.39%)
Oct 03, 2019 4.330 4.490 4.100 4.120 8,023 -0.19(-4.41%)
Oct 02, 2019 4.430 4.550 4.300 4.310 6,685 -0.19(-4.22%)
Oct 01, 2019 4.530 4.650 4.400 4.500 7,510 +0.00(+0.00%)
Sep 30, 2019 4.560 4.590 4.380 4.500 9,436 -0.09(-1.96%)
Sep 27, 2019 4.400 4.760 4.340 4.590 3,100 +0.39(+9.29%)
Sep 26, 2019 4.730 4.730 4.200 4.200 2,522 -0.06(-1.41%)
Sep 25, 2019 4.430 4.430 4.198 4.260 5,138 -0.13(-2.96%)
Sep 24, 2019 4.600 4.650 4.260 4.390 9,703 -0.01(-0.23%)
Sep 23, 2019 4.650 4.790 4.211 4.400 34,648 -0.25(-5.38%)
Sep 20, 2019 4.630 5.560 4.510 4.650 7,200 -0.05(-1.06%)
Sep 19, 2019 4.700 5.120 4.681 4.700 10,434 -0.09(-1.88%)
Sep 18, 2019 4.440 5.340 4.400 4.790 8,391 +0.40(+9.11%)
Sep 17, 2019 4.610 4.660 4.390 4.390 32,164 -0.18(-3.94%)
Sep 16, 2019 4.530 4.572 4.530 4.570 1,607 -0.10(-2.14%)
Sep 13, 2019 4.730 4.770 4.550 4.670 7,300 -0.08(-1.68%)
Sep 12, 2019 4.840 5.000 4.630 4.750 34,329 -0.10(-2.06%)
Sep 11, 2019 4.910 5.020 4.810 4.850 8,675 -0.06(-1.22%)
Sep 10, 2019 5.000 5.000 4.850 4.910 7,214 -0.09(-1.80%)
Sep 09, 2019 5.000 5.020 4.780 5.000 14,955 +0.19(+3.95%)
Sep 06, 2019 4.550 5.070 4.500 4.810 10,300 +0.31(+6.89%)
Sep 05, 2019 4.530 5.971 4.500 4.500 76,242 +0.00(+0.00%)
Sep 04, 2019 4.200 4.500 4.200 4.500 2,345 +0.30(+7.14%)
Sep 03, 2019 4.870 4.870 4.050 4.200 15,416 -0.76(-15.32%)
Aug 30, 2019 4.800 5.524 4.800 4.960 4,300 +0.14(+2.90%)
Aug 29, 2019 5.000 5.370 4.600 4.820 2,639 -0.17(-3.41%)
Aug 28, 2019 4.640 4.990 4.640 4.990 1,498 +0.30(+6.40%)
Aug 27, 2019 4.690 4.690 4.690 4.690 659 -0.45(-8.75%)
Aug 26, 2019 4.670 5.140 4.670 5.140 3,115 +0.34(+7.08%)
Aug 23, 2019 5.170 5.170 4.320 4.800 15,200 -0.43(-8.22%)
Aug 22, 2019 4.900 5.230 4.800 5.230 8,536 +0.23(+4.60%)
Aug 21, 2019 4.800 5.000 4.646 5.000 3,020 +0.22(+4.60%)
Aug 20, 2019 4.570 5.250 4.570 4.780 21,098 +0.16(+3.46%)
Aug 19, 2019 4.650 4.650 4.500 4.620 2,684 -0.02(-0.43%)
Aug 16, 2019 4.500 4.650 4.420 4.640 9,300 +0.24(+5.45%)
Aug 15, 2019 4.750 5.000 4.040 4.400 11,277 -0.46(-9.47%)
Aug 14, 2019 4.510 4.860 4.510 4.860 4,949 +0.31(+6.81%)
Aug 13, 2019 5.000 5.000 4.440 4.550 13,708 -0.35(-7.14%)
Aug 12, 2019 4.850 4.900 4.821 4.900 1,987 +0.05(+1.03%)
Aug 09, 2019 4.940 5.220 4.760 4.850 14,200 -0.14(-2.81%)
Aug 08, 2019 5.070 5.070 4.950 4.990 2,731 +0.12(+2.46%)
Aug 07, 2019 5.230 5.230 4.569 4.870 4,785 -0.02(-0.41%)
Aug 06, 2019 5.390 5.390 4.720 4.890 3,203 +0.45(+10.14%)
Aug 05, 2019 4.960 5.254 4.440 4.440 7,069 -0.55(-11.02%)
Aug 02, 2019 6.040 6.040 4.920 4.990 30,100 -0.51(-9.27%)
Aug 01, 2019 6.610 6.610 5.500 5.500 10,809 -0.51(-8.49%)
Jul 31, 2019 5.560 6.460 5.560 6.010 6,057 +0.45(+8.09%)
Jul 30, 2019 5.900 6.040 5.560 5.560 25,017 -0.33(-5.60%)
Jul 29, 2019 5.840 6.140 5.840 5.890 13,370 -0.20(-3.28%)
Jul 26, 2019 6.200 6.350 5.736 6.090 5,100 +0.11(+1.84%)
Jul 25, 2019 6.351 6.504 5.750 5.980 47,088 -0.07(-1.16%)
Jul 24, 2019 5.990 6.960 5.990 6.050 6,879 -0.56(-8.47%)
Jul 23, 2019 6.125 6.770 6.091 6.610 10,728 +0.37(+5.93%)
Jul 22, 2019 6.629 6.629 6.000 6.240 7,038 -0.26(-4.00%)
Jul 19, 2019 6.390 7.510 6.390 6.500 14,600 +0.10(+1.56%)
Jul 18, 2019 7.040 7.180 6.400 6.400 9,115 -0.70(-9.86%)
Jul 17, 2019 6.870 7.210 6.870 7.100 6,723 +0.00(+0.00%)
Jul 16, 2019 7.080 7.420 6.860 7.100 4,798 -0.11(-1.53%)
Jul 15, 2019 7.600 7.600 7.170 7.210 2,546 -0.19(-2.57%)
Jul 12, 2019 7.318 7.850 7.318 7.400 4,600 +0.19(+2.64%)
Jul 11, 2019 7.400 7.840 7.210 7.210 9,179 -0.26(-3.48%)
Jul 10, 2019 7.840 7.840 7.200 7.470 2,890 +0.17(+2.33%)
Jul 09, 2019 7.535 7.535 7.300 7.300 1,918 -0.20(-2.67%)
Jul 08, 2019 7.834 7.834 7.500 7.500 17,178 -0.29(-3.72%)
Jul 05, 2019 7.740 7.850 7.500 7.790 2,900 +0.60(+8.34%)
Jul 03, 2019 7.640 7.700 7.190 7.190 1,900 -0.30(-4.01%)
Jul 02, 2019 7.300 7.510 7.140 7.490 7,762 +0.24(+3.31%)
Jul 01, 2019 7.660 8.050 7.040 7.250 78,405 -0.25(-3.33%)
Jun 28, 2019 7.880 8.410 7.500 7.500 49,200 -0.40(-5.06%)
Jun 27, 2019 7.460 8.420 7.450 7.900 11,009 -0.03(-0.38%)
Jun 26, 2019 8.690 8.690 7.810 7.930 32,845 +0.03(+0.38%)
Jun 25, 2019 8.310 8.440 7.900 7.900 20,540 -0.33(-4.01%)
Jun 24, 2019 8.300 8.870 8.060 8.230 18,254 -0.34(-3.97%)
Jun 21, 2019 9.080 9.500 8.347 8.570 167,700 -0.43(-4.78%)
Jun 20, 2019 9.430 10.00 9.000 9.000 66,568 -0.50(-5.26%)
Jun 19, 2019 8.540 10.02 7.640 9.500 64,300 +1.07(+12.69%)
Jun 18, 2019 7.890 8.430 7.701 8.430 43,667 +0.77(+10.05%)
Jun 17, 2019 7.490 7.862 5.690 7.660 50,402 +0.11(+1.46%)
Jun 14, 2019 7.900 7.900 7.510 7.550 23,900 -0.28(-3.58%)
Jun 13, 2019 7.920 7.920 7.660 7.830 16,328 -0.12(-1.51%)
Jun 12, 2019 8.060 8.500 7.790 7.950 65,571 -0.19(-2.33%)
Jun 11, 2019 7.820 8.625 7.581 8.140 43,655 +0.34(+4.36%)
Jun 10, 2019 9.250 9.375 7.550 7.800 106,057 -1.49(-16.04%)
Jun 07, 2019 9.530 9.850 9.280 9.290 59,800 -0.12(-1.28%)
Jun 06, 2019 9.570 9.940 9.400 9.410 29,581 -0.25(-2.59%)
Jun 05, 2019 9.900 10.42 9.250 9.660 60,973 -0.28(-2.82%)
Jun 04, 2019 10.24 10.34 9.280 9.940 143,355 -0.18(-1.78%)
Jun 03, 2019 10.01 10.62 9.750 10.12 228,630 +0.13(+1.30%)
May 31, 2019 9.250 10.00 8.850 9.990 215,000 +0.88(+9.66%)
May 30, 2019 8.870 9.750 8.800 9.110 122,227 +0.14(+1.56%)
May 29, 2019 8.890 9.000 8.400 8.970 76,119 +0.14(+1.59%)
May 28, 2019 9.230 9.240 8.507 8.830 64,319 -0.19(-2.11%)
May 24, 2019 9.190 9.235 8.630 9.020 29,400 +0.36(+4.16%)
May 23, 2019 8.520 9.180 8.370 8.660 58,977 -0.24(-2.70%)
May 22, 2019 8.930 9.140 8.362 8.900 149,838 -0.13(-1.44%)
May 21, 2019 9.250 9.250 8.520 9.030 154,593 +0.03(+0.33%)
May 20, 2019 8.940 9.000 8.500 9.000 141,649 +0.22(+2.51%)
May 17, 2019 8.410 8.977 8.220 8.780 34,700 +0.18(+2.09%)
May 16, 2019 8.780 8.985 8.180 8.600 40,589 -0.08(-0.92%)
May 15, 2019 9.100 9.100 8.155 8.680 76,539 -0.22(-2.47%)
May 14, 2019 7.700 8.900 7.700 8.900 108,897 +0.92(+11.53%)
May 13, 2019 7.950 8.000 7.560 7.980 53,636 -0.29(-3.51%)
May 10, 2019 7.960 8.320 7.790 8.270 70,100 +0.17(+2.10%)
May 09, 2019 8.460 8.660 7.900 8.100 263,507 -0.13(-1.58%)
May 08, 2019 8.290 8.600 7.850 8.230 251,892 +0.34(+4.31%)
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.