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 )

2.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 28, 2023 3.380 3.500 3.200 3.440 105,901 +0.02(+0.58%)
Apr 27, 2023 3.250 3.450 3.220 3.420 305,284 +0.04(+1.18%)
Apr 26, 2023 3.010 3.380 2.810 3.380 128,473 +0.45(+15.36%)
Apr 25, 2023 2.920 3.000 2.740 2.930 110,830 +0.16(+5.78%)
Apr 24, 2023 2.980 2.980 2.610 2.770 174,413 -0.21(-7.05%)
Apr 21, 2023 2.620 3.000 2.619 2.980 169,884 +0.26(+9.56%)
Apr 20, 2023 2.480 2.790 2.480 2.720 246,927 +0.26(+10.57%)
Apr 19, 2023 2.170 2.550 2.170 2.460 130,124 +0.28(+12.84%)
Apr 18, 2023 2.100 2.310 2.060 2.180 466,699 +0.33(+17.84%)
Apr 17, 2023 1.880 1.910 1.805 1.850 18,122 -0.04(-2.12%)
Apr 14, 2023 1.880 1.890 1.800 1.890 24,403 +0.05(+2.72%)
Apr 13, 2023 1.830 1.870 1.790 1.840 14,488 +0.01(+0.55%)
Apr 12, 2023 1.950 1.980 1.690 1.830 77,908 +0.00(+0.00%)
Apr 11, 2023 1.840 1.860 1.800 1.830 12,448 -0.01(-0.54%)
Apr 10, 2023 1.800 1.940 1.750 1.840 34,281 +0.04(+2.22%)
Apr 06, 2023 1.800 1.857 1.790 1.800 11,674 -0.01(-0.55%)
Apr 05, 2023 1.820 1.830 1.800 1.810 9,897 -0.02(-1.09%)
Apr 04, 2023 1.860 1.869 1.820 1.830 7,202 -0.06(-3.17%)
Apr 03, 2023 1.870 1.890 1.835 1.890 13,424 +0.04(+2.16%)
Mar 31, 2023 1.830 1.890 1.800 1.850 45,644 +0.00(+0.00%)
Mar 30, 2023 1.800 1.860 1.770 1.850 14,980 +0.05(+2.78%)
Mar 29, 2023 1.860 1.863 1.750 1.800 61,020 +0.00(+0.00%)
Mar 28, 2023 1.780 1.857 1.770 1.800 13,189 -0.02(-1.10%)
Mar 27, 2023 1.840 1.840 1.770 1.820 11,009 +0.02(+1.11%)
Mar 24, 2023 1.750 1.800 1.750 1.800 10,111 +0.02(+1.12%)
Mar 23, 2023 1.770 1.800 1.750 1.780 21,571 -0.02(-1.11%)
Mar 22, 2023 1.840 1.850 1.760 1.800 19,649 -0.04(-2.17%)
Mar 21, 2023 1.820 1.900 1.810 1.840 57,780 +0.04(+2.22%)
Mar 20, 2023 1.800 1.860 1.670 1.800 134,910 +0.01(+0.56%)
Mar 17, 2023 1.720 1.860 1.710 1.790 57,406 -0.02(-1.10%)
Mar 16, 2023 1.740 1.843 1.700 1.810 62,158 -0.02(-1.09%)
Mar 15, 2023 1.800 1.880 1.710 1.830 73,509 -0.01(-0.54%)
Mar 14, 2023 2.010 2.131 1.830 1.840 95,041 -0.03(-1.60%)
Mar 13, 2023 1.650 2.034 1.650 1.870 82,678 +0.18(+10.65%)
Mar 10, 2023 1.990 1.990 1.620 1.690 113,259 -0.28(-14.21%)
Mar 09, 2023 2.160 2.200 1.950 1.970 62,764 -0.20(-9.22%)
Mar 08, 2023 2.140 2.240 2.054 2.170 288,322 -0.08(-3.56%)
Mar 07, 2023 2.410 2.410 2.250 2.250 8,199 -0.13(-5.46%)
Mar 06, 2023 2.340 2.410 2.330 2.380 12,735 -0.02(-0.83%)
Mar 03, 2023 2.360 2.440 2.270 2.400 34,900 +0.11(+4.80%)
Mar 02, 2023 2.430 2.450 2.240 2.290 62,233 -0.12(-4.98%)
Mar 01, 2023 2.350 2.420 2.310 2.410 23,108 +0.02(+0.84%)
Feb 28, 2023 2.470 2.470 2.310 2.390 31,479 +0.01(+0.42%)
Feb 27, 2023 2.350 2.390 2.300 2.380 24,129 +0.07(+3.03%)
Feb 24, 2023 2.300 2.485 2.300 2.310 26,775 -0.05(-2.12%)
Feb 23, 2023 2.300 2.489 2.300 2.360 23,305 +0.06(+2.61%)
Feb 22, 2023 2.300 2.400 2.300 2.300 28,384 -0.03(-1.29%)
Feb 21, 2023 2.570 2.618 2.330 2.330 22,218 -0.28(-10.73%)
Feb 17, 2023 2.610 2.659 2.580 2.610 24,145 -0.06(-2.25%)
Feb 16, 2023 2.560 2.729 2.550 2.670 29,597 +0.11(+4.30%)
Feb 15, 2023 2.440 2.590 2.345 2.560 67,807 +0.17(+7.11%)
Feb 14, 2023 2.380 2.570 2.310 2.390 87,158 -0.06(-2.45%)
Feb 13, 2023 2.560 2.560 2.400 2.450 38,918 -0.01(-0.41%)
Feb 10, 2023 2.380 2.530 2.300 2.460 28,310 +0.01(+0.41%)
Feb 09, 2023 2.530 2.580 2.410 2.450 32,761 -0.07(-2.78%)
Feb 08, 2023 2.590 2.670 2.347 2.520 50,601 -0.13(-4.91%)
Feb 07, 2023 2.710 2.740 2.611 2.650 36,245 -0.10(-3.64%)
Feb 06, 2023 2.970 2.970 2.560 2.750 102,310 -0.22(-7.41%)
Feb 03, 2023 2.920 3.020 2.780 2.970 130,913 +0.17(+6.07%)
Feb 02, 2023 2.460 2.840 2.420 2.800 175,143 +0.47(+20.17%)
Feb 01, 2023 2.420 2.490 2.320 2.330 24,212 +0.00(+0.00%)
Jan 31, 2023 2.320 2.400 2.250 2.330 54,187 -0.03(-1.27%)
Jan 30, 2023 2.460 2.500 2.350 2.360 28,043 -0.10(-4.07%)
Jan 27, 2023 2.330 2.610 2.300 2.460 45,202 +0.13(+5.58%)
Jan 26, 2023 2.360 2.450 2.320 2.330 22,000 -0.02(-0.85%)
Jan 25, 2023 2.310 2.410 2.310 2.350 14,458 +0.04(+1.73%)
Jan 24, 2023 2.380 2.480 2.310 2.310 18,222 +0.02(+0.87%)
Jan 23, 2023 2.430 2.480 2.257 2.290 35,815 -0.04(-1.72%)
Jan 20, 2023 2.250 2.430 2.250 2.330 16,363 +0.08(+3.56%)
Jan 19, 2023 2.440 2.610 2.250 2.250 63,089 -0.44(-16.36%)
Jan 18, 2023 2.880 2.900 2.600 2.690 27,679 -0.13(-4.61%)
Jan 17, 2023 2.660 2.880 2.520 2.820 46,731 +0.20(+7.63%)
Jan 13, 2023 2.600 2.650 2.550 2.620 25,651 +0.01(+0.38%)
Jan 12, 2023 2.455 2.610 2.416 2.610 24,966 +0.06(+2.35%)
Jan 11, 2023 2.540 2.559 2.380 2.550 39,509 +0.05(+2.00%)
Jan 10, 2023 2.170 2.500 2.170 2.500 109,583 +0.24(+10.62%)
Jan 09, 2023 2.220 2.260 2.110 2.260 30,316 +0.03(+1.35%)
Jan 06, 2023 2.260 2.300 2.200 2.230 19,503 -0.07(-3.04%)
Jan 05, 2023 2.080 2.300 2.040 2.300 51,149 +0.18(+8.49%)
Jan 04, 2023 2.000 2.140 1.950 2.120 96,722 +0.09(+4.43%)
Jan 03, 2023 1.910 2.030 1.910 2.030 52,597 +0.10(+5.18%)
Dec 30, 2022 1.780 1.930 1.740 1.930 155,011 +0.11(+6.04%)
Dec 29, 2022 1.720 1.920 1.720 1.820 165,696 +0.08(+4.60%)
Dec 28, 2022 1.840 1.900 1.700 1.740 245,780 -0.11(-5.95%)
Dec 27, 2022 1.770 1.965 1.770 1.850 122,349 +0.06(+3.35%)
Dec 23, 2022 1.930 2.000 1.650 1.790 588,761 -0.16(-8.21%)
Dec 22, 2022 1.910 2.050 1.910 1.950 538,493 -0.01(-0.51%)
Dec 21, 2022 1.890 2.070 1.890 1.960 1,147,332 +0.05(+2.62%)
Dec 20, 2022 2.100 2.170 1.840 1.910 857,876 -0.15(-7.28%)
Dec 19, 2022 2.060 2.150 1.910 2.060 119,693 -0.05(-2.37%)
Dec 16, 2022 2.260 2.390 2.080 2.110 292,408 -0.12(-5.38%)
Dec 15, 2022 2.330 2.360 2.165 2.230 107,721 -0.12(-5.11%)
Dec 14, 2022 2.340 2.420 2.296 2.350 66,743 -0.02(-0.84%)
Dec 13, 2022 2.500 2.550 2.310 2.370 93,066 -0.05(-2.07%)
Dec 12, 2022 2.300 2.650 2.300 2.420 114,619 +0.09(+3.86%)
Dec 09, 2022 2.210 2.350 2.210 2.330 52,425 +0.09(+4.02%)
Dec 08, 2022 2.330 2.357 2.161 2.240 96,303 -0.09(-3.86%)
Dec 07, 2022 2.140 2.330 2.030 2.330 68,492 +0.20(+9.39%)
Dec 06, 2022 2.110 2.130 2.020 2.130 48,102 +0.04(+1.91%)
Dec 05, 2022 2.100 2.160 2.060 2.090 70,358 -0.04(-1.88%)
Dec 02, 2022 1.910 2.140 1.910 2.130 41,237 +0.22(+11.52%)
Dec 01, 2022 1.900 1.960 1.880 1.910 48,764 +0.03(+1.60%)
Nov 30, 2022 1.860 2.000 1.859 1.880 48,724 -0.01(-0.53%)
Nov 29, 2022 1.910 2.020 1.860 1.890 42,324 -0.02(-1.05%)
Nov 28, 2022 1.860 2.010 1.860 1.910 75,411 +0.09(+4.95%)
Nov 25, 2022 1.820 1.930 1.820 1.820 26,356 +0.00(+0.00%)
Nov 23, 2022 1.860 1.980 1.740 1.820 116,035 -0.05(-2.67%)
Nov 22, 2022 2.020 2.070 1.825 1.870 114,413 -0.12(-6.03%)
Nov 21, 2022 2.150 2.150 1.940 1.990 99,198 -0.15(-7.01%)
Nov 18, 2022 2.280 2.280 2.010 2.140 66,367 +0.00(+0.00%)
Nov 17, 2022 1.970 2.300 1.850 2.140 57,161 -0.06(-2.73%)
Nov 16, 2022 2.200 2.220 2.126 2.200 13,497 +0.00(+0.00%)
Nov 15, 2022 2.020 2.200 1.970 2.200 52,771 +0.18(+8.91%)
Nov 14, 2022 1.920 2.050 1.900 2.020 40,201 +0.07(+3.59%)
Nov 11, 2022 2.042 2.042 1.850 1.950 40,492 +0.02(+1.04%)
Nov 10, 2022 1.970 2.040 1.870 1.930 47,142 +0.00(+0.00%)
Nov 09, 2022 1.950 2.020 1.830 1.930 152,830 +0.00(+0.00%)
Nov 08, 2022 1.980 2.050 1.910 1.930 27,581 +0.02(+1.05%)
Nov 07, 2022 1.980 2.046 1.910 1.910 145,817 -0.08(-4.02%)
Nov 04, 2022 2.060 2.120 1.959 1.990 16,496 -0.04(-1.97%)
Nov 03, 2022 1.950 2.130 1.935 2.030 83,777 +0.06(+3.05%)
Nov 02, 2022 2.030 2.050 1.954 1.970 35,316 -0.03(-1.50%)
Nov 01, 2022 2.030 2.066 1.960 2.000 22,677 +0.02(+1.01%)
Oct 31, 2022 1.960 2.058 1.950 1.980 41,469 +0.02(+1.02%)
Oct 28, 2022 1.950 1.980 1.890 1.960 15,758 +0.01(+0.51%)
Oct 27, 2022 1.990 2.030 1.920 1.950 77,465 -0.02(-1.02%)
Oct 26, 2022 1.890 2.020 1.890 1.970 44,306 +0.05(+2.60%)
Oct 25, 2022 1.920 1.950 1.860 1.920 37,532 +0.03(+1.59%)
Oct 24, 2022 2.000 2.000 1.830 1.890 115,191 -0.09(-4.55%)
Oct 21, 2022 1.940 2.010 1.860 1.980 83,297 +0.03(+1.54%)
Oct 20, 2022 1.930 1.965 1.920 1.950 107,238 +0.02(+1.04%)
Oct 19, 2022 1.900 1.969 1.820 1.930 96,753 +0.01(+0.52%)
Oct 18, 2022 1.760 2.000 1.760 1.920 320,280 +0.17(+9.71%)
Oct 17, 2022 1.840 1.920 1.710 1.750 321,298 -0.04(-2.23%)
Oct 14, 2022 1.700 1.790 1.670 1.790 77,507 +0.07(+4.07%)
Oct 13, 2022 1.810 1.810 1.680 1.720 83,316 -0.09(-4.97%)
Oct 12, 2022 1.820 1.820 1.670 1.810 152,800 +0.06(+3.43%)
Oct 11, 2022 1.710 1.800 1.690 1.750 88,968 +0.01(+0.57%)
Oct 10, 2022 1.864 1.865 1.700 1.740 225,333 -0.12(-6.45%)
Oct 07, 2022 1.900 1.900 1.752 1.860 1,180,295 -0.04(-2.11%)
Oct 06, 2022 1.930 1.930 1.700 1.900 340,777 +0.00(+0.00%)
Oct 05, 2022 1.720 1.900 1.650 1.900 1,501,874 +0.18(+10.47%)
Oct 04, 2022 1.710 1.740 1.595 1.720 343,623 +0.11(+6.83%)
Oct 03, 2022 1.640 1.760 1.530 1.610 222,573 +0.07(+4.55%)
Sep 30, 2022 1.640 1.790 1.430 1.540 840,684 +0.00(+0.00%)
Sep 29, 2022 1.680 1.800 1.490 1.540 692,122 -0.18(-10.47%)
Sep 28, 2022 1.820 1.820 1.650 1.720 257,050 -0.03(-1.71%)
Sep 27, 2022 1.880 1.883 1.730 1.750 307,500 -0.04(-2.23%)
Sep 26, 2022 1.700 1.864 1.700 1.790 287,126 +0.04(+2.29%)
Sep 23, 2022 1.900 1.900 1.700 1.750 1,422,797 -0.19(-9.56%)
Sep 22, 2022 2.190 2.212 1.930 1.935 346,604 -0.27(-12.24%)
Sep 21, 2022 2.410 2.460 2.200 2.205 285,108 -0.25(-10.00%)
Sep 20, 2022 3.050 3.060 2.400 2.450 303,325 -0.61(-19.93%)
Sep 19, 2022 3.250 3.370 2.880 3.060 436,029 -0.20(-6.13%)
Sep 16, 2022 3.150 3.260 2.910 3.260 303,283 +0.16(+5.16%)
Sep 15, 2022 3.030 3.150 2.950 3.100 131,724 +0.04(+1.31%)
Sep 14, 2022 3.110 3.300 3.040 3.060 124,293 -0.06(-1.92%)
Sep 13, 2022 3.140 3.300 3.060 3.120 107,222 -0.11(-3.41%)
Sep 12, 2022 3.350 3.350 3.174 3.230 71,386 -0.02(-0.62%)
Sep 09, 2022 3.250 3.320 3.190 3.250 80,421 +0.06(+1.88%)
Sep 08, 2022 3.240 3.260 3.120 3.190 203,183 +0.00(+0.00%)
Sep 07, 2022 3.190 3.397 3.060 3.190 407,531 +0.01(+0.31%)
Sep 06, 2022 3.210 3.365 3.060 3.180 573,241 -0.03(-0.93%)
Sep 02, 2022 3.160 3.250 3.100 3.210 202,372 +0.07(+2.23%)
Sep 01, 2022 3.160 3.250 2.940 3.140 266,979 -0.04(-1.26%)
Aug 31, 2022 3.060 3.260 3.033 3.180 206,243 +0.13(+4.26%)
Aug 30, 2022 3.370 3.450 3.050 3.050 248,540 -0.32(-9.50%)
Aug 29, 2022 3.530 3.640 3.370 3.370 188,070 -0.23(-6.39%)
Aug 26, 2022 3.680 3.750 3.450 3.600 117,731 -0.08(-2.17%)
Aug 25, 2022 3.660 3.736 3.600 3.680 210,495 +0.03(+0.82%)
Aug 24, 2022 3.500 3.660 3.470 3.650 144,066 +0.13(+3.69%)
Aug 23, 2022 3.510 3.590 3.450 3.520 96,246 +0.02(+0.57%)
Aug 22, 2022 3.520 3.600 3.380 3.500 256,885 -0.10(-2.78%)
Aug 19, 2022 3.810 3.810 3.531 3.600 124,570 -0.15(-4.00%)
Aug 18, 2022 3.820 3.900 3.618 3.750 206,682 -0.03(-0.79%)
Aug 17, 2022 3.700 3.850 3.520 3.780 303,075 +0.08(+2.16%)
Aug 16, 2022 3.800 3.910 3.500 3.700 382,238 -0.08(-2.12%)
Aug 15, 2022 4.040 4.098 3.780 3.780 180,511 -0.33(-8.03%)
Aug 12, 2022 4.600 4.600 4.080 4.110 188,902 -0.16(-3.75%)
Aug 11, 2022 4.270 4.440 4.140 4.270 244,896 +0.01(+0.23%)
Aug 10, 2022 4.010 4.500 4.010 4.260 367,805 +0.17(+4.16%)
Aug 09, 2022 4.640 4.683 3.900 4.090 967,102 -0.19(-4.44%)
Aug 08, 2022 3.960 4.580 3.880 4.280 705,262 +0.37(+9.46%)
Aug 05, 2022 3.500 3.980 3.500 3.910 287,676 +0.28(+7.71%)
Aug 04, 2022 3.440 3.660 3.390 3.630 246,132 +0.18(+5.22%)
Aug 03, 2022 3.280 3.529 3.254 3.450 191,499 +0.13(+3.92%)
Aug 02, 2022 3.140 3.390 3.140 3.320 196,992 +0.10(+3.11%)
Aug 01, 2022 3.060 3.350 3.060 3.220 207,917 +0.16(+5.23%)
Jul 29, 2022 3.270 3.350 3.010 3.060 378,498 -0.30(-8.93%)
Jul 28, 2022 3.400 3.450 3.210 3.360 273,480 -0.11(-3.17%)
Jul 27, 2022 3.390 3.510 3.180 3.470 218,574 +0.13(+3.89%)
Jul 26, 2022 3.400 3.500 3.230 3.340 290,809 -0.16(-4.57%)
Jul 25, 2022 3.570 3.610 3.310 3.500 441,149 -0.13(-3.58%)
Jul 22, 2022 3.710 3.744 3.530 3.630 236,722 -0.08(-2.16%)
Jul 21, 2022 3.930 4.070 3.670 3.710 325,217 -0.31(-7.71%)
Jul 20, 2022 3.700 4.090 3.700 4.020 340,992 +0.27(+7.20%)
Jul 19, 2022 3.300 3.790 3.300 3.750 311,306 +0.47(+14.33%)
Jul 18, 2022 3.520 3.650 3.210 3.280 365,219 -0.21(-6.02%)
Jul 15, 2022 3.350 3.520 3.300 3.490 224,878 +0.09(+2.65%)
Jul 14, 2022 3.580 3.710 3.310 3.400 208,736 -0.18(-5.03%)
Jul 13, 2022 3.440 3.700 3.432 3.580 237,090 +0.01(+0.28%)
Jul 12, 2022 3.610 3.700 3.410 3.570 351,869 +0.00(+0.00%)
Jul 11, 2022 3.890 3.925 3.510 3.570 558,060 -0.38(-9.62%)
Jul 08, 2022 3.680 3.960 3.660 3.950 732,829 +0.16(+4.22%)
Jul 07, 2022 3.820 3.970 3.610 3.790 2,367,950 +0.06(+1.61%)
Jul 06, 2022 3.340 3.860 3.160 3.730 1,515,211 +0.44(+13.37%)
Jul 05, 2022 2.920 3.440 2.840 3.290 1,165,187 +0.37(+12.67%)
Jul 01, 2022 2.790 3.090 2.670 2.920 2,378,910 +0.11(+3.91%)
Jun 30, 2022 2.450 2.960 2.320 2.810 5,840,631 +0.36(+14.69%)
Jun 29, 2022 2.470 2.780 2.130 2.450 64,503,816 +0.43(+21.29%)
Jun 28, 2022 2.020 2.100 1.919 2.020 428,559 +0.02(+1.00%)
Jun 27, 2022 2.150 2.230 2.000 2.000 131,494 -0.22(-9.91%)
Jun 24, 2022 2.240 2.340 2.160 2.220 205,937 -0.05(-2.20%)
Jun 23, 2022 1.910 2.330 1.910 2.270 565,347 +0.33(+17.01%)
Jun 22, 2022 2.070 2.150 1.940 1.940 224,836 -0.13(-6.28%)
Jun 21, 2022 2.020 2.229 2.020 2.070 85,572 +0.05(+2.48%)
Jun 17, 2022 2.210 2.430 1.990 2.020 411,838 -0.21(-9.42%)
Jun 16, 2022 2.130 2.400 2.130 2.230 251,614 +0.02(+0.90%)
Jun 15, 2022 2.280 2.330 2.200 2.210 109,634 -0.06(-2.64%)
Jun 14, 2022 2.350 2.350 2.141 2.270 47,555 +0.01(+0.44%)
Jun 13, 2022 2.360 2.475 2.230 2.260 57,792 -0.12(-5.04%)
Jun 10, 2022 2.350 2.490 2.220 2.380 78,663 +0.02(+0.85%)
Jun 09, 2022 2.470 2.470 2.350 2.360 63,364 -0.07(-2.88%)
Jun 08, 2022 2.430 2.470 2.395 2.430 56,603 -0.04(-1.62%)
Jun 07, 2022 2.520 2.530 2.390 2.470 61,977 -0.01(-0.40%)
Jun 06, 2022 2.580 2.580 2.430 2.480 94,848 -0.03(-1.20%)
Jun 03, 2022 2.460 2.536 2.420 2.510 61,899 +0.00(+0.00%)
Jun 02, 2022 2.410 2.680 2.380 2.510 102,928 +0.08(+3.29%)
Jun 01, 2022 2.410 2.550 2.390 2.430 195,788 +0.01(+0.41%)
May 31, 2022 2.350 2.430 2.240 2.420 132,306 +0.03(+1.26%)
May 27, 2022 2.260 2.390 2.240 2.390 116,360 +0.11(+4.82%)
May 26, 2022 2.230 2.300 2.200 2.280 88,271 +0.08(+3.64%)
May 25, 2022 2.400 2.400 2.200 2.200 129,279 +0.00(+0.00%)
May 24, 2022 2.230 2.230 2.070 2.200 77,654 -0.05(-2.22%)
May 23, 2022 2.310 2.310 2.170 2.250 52,686 +0.00(+0.00%)
May 20, 2022 2.200 2.300 2.160 2.250 66,104 +0.03(+1.35%)
May 19, 2022 2.230 2.340 2.220 2.220 96,423 -0.02(-0.89%)
May 18, 2022 2.220 2.325 2.170 2.240 99,804 +0.00(+0.00%)
May 17, 2022 2.310 2.310 2.180 2.240 77,214 +0.02(+0.90%)
May 16, 2022 2.210 2.300 2.160 2.220 118,007 +0.01(+0.45%)
May 13, 2022 2.090 2.300 2.010 2.210 181,005 +0.16(+7.80%)
May 12, 2022 1.940 2.130 1.920 2.050 118,467 +0.07(+3.54%)
May 11, 2022 2.220 2.250 1.910 1.980 309,119 -0.26(-11.61%)
May 10, 2022 2.100 2.270 2.100 2.240 152,155 +0.14(+6.67%)
May 09, 2022 2.200 2.340 2.010 2.100 365,919 -0.22(-9.48%)
May 06, 2022 2.420 2.500 2.300 2.320 174,544 -0.18(-7.20%)
May 05, 2022 2.590 2.600 2.450 2.500 278,633 -0.15(-5.66%)
May 04, 2022 2.550 2.710 2.417 2.650 152,617 +0.11(+4.33%)
May 03, 2022 2.430 2.650 2.370 2.540 78,035 +0.03(+1.20%)
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.