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

Wave Life Sci Ord Sh (NQ: WVE )

6.230 -0.250 (-3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 8.710 9.450 8.530 8.680 441,930 -0.13(-1.48%)
Apr 29, 2020 9.630 9.640 8.780 8.810 457,750 -0.63(-6.67%)
Apr 28, 2020 8.750 9.870 8.740 9.440 799,331 +0.75(+8.63%)
Apr 27, 2020 8.210 8.840 8.000 8.690 476,993 +0.60(+7.42%)
Apr 24, 2020 8.100 8.220 7.750 8.090 381,900 -0.06(-0.74%)
Apr 23, 2020 7.870 8.400 7.800 8.150 537,862 +0.28(+3.56%)
Apr 22, 2020 7.800 8.000 7.750 7.870 426,637 -0.03(-0.38%)
Apr 21, 2020 8.080 8.320 7.830 7.900 639,783 -0.25(-3.07%)
Apr 20, 2020 8.200 8.680 8.030 8.150 1,327,512 -0.13(-1.57%)
Apr 17, 2020 7.830 8.450 7.770 8.280 1,402,900 +0.58(+7.53%)
Apr 16, 2020 7.730 7.850 7.530 7.700 946,281 -0.02(-0.26%)
Apr 15, 2020 7.830 7.900 7.470 7.720 901,047 -0.22(-2.77%)
Apr 14, 2020 7.750 8.140 7.660 7.940 1,666,131 +0.31(+4.06%)
Apr 13, 2020 7.810 8.100 7.550 7.630 1,091,106 -0.20(-2.55%)
Apr 09, 2020 7.950 7.990 7.640 7.830 741,000 +0.08(+1.03%)
Apr 08, 2020 7.830 8.030 7.550 7.750 1,317,489 +0.01(+0.13%)
Apr 07, 2020 8.470 8.530 7.630 7.740 506,186 -0.64(-7.64%)
Apr 06, 2020 8.460 8.690 8.170 8.380 282,846 +0.13(+1.58%)
Apr 03, 2020 8.100 8.540 7.710 8.250 421,600 +0.17(+2.10%)
Apr 02, 2020 8.920 9.000 7.968 8.080 392,363 -0.92(-10.22%)
Apr 01, 2020 9.370 10.22 8.720 9.000 538,847 -0.37(-3.95%)
Mar 31, 2020 9.170 9.640 8.970 9.370 359,859 +0.17(+1.85%)
Mar 30, 2020 9.390 9.600 8.660 9.200 298,776 -0.03(-0.33%)
Mar 27, 2020 10.00 10.07 9.110 9.230 285,500 -0.86(-8.52%)
Mar 26, 2020 9.660 10.37 9.660 10.09 399,402 +0.50(+5.21%)
Mar 25, 2020 9.940 10.47 9.310 9.590 425,764 -0.39(-3.91%)
Mar 24, 2020 10.63 11.02 9.700 9.980 341,822 -0.13(-1.29%)
Mar 23, 2020 12.18 12.18 8.220 10.11 697,909 -1.77(-14.90%)
Mar 20, 2020 14.19 14.50 11.23 11.88 797,800 -2.34(-16.46%)
Mar 19, 2020 12.46 17.24 12.46 14.22 1,053,132 +1.94(+15.80%)
Mar 18, 2020 11.73 13.24 10.35 12.28 939,414 -0.02(-0.16%)
Mar 17, 2020 8.120 12.77 7.760 12.30 1,578,230 +4.25(+52.80%)
Mar 16, 2020 7.160 8.120 6.720 8.050 512,685 +0.20(+2.55%)
Mar 13, 2020 7.320 7.850 6.610 7.850 925,400 +0.49(+6.66%)
Mar 12, 2020 7.590 8.160 7.310 7.360 729,116 -0.76(-9.36%)
Mar 11, 2020 8.140 8.675 7.720 8.120 493,463 -0.18(-2.17%)
Mar 10, 2020 8.930 9.145 8.110 8.300 449,927 -0.36(-4.16%)
Mar 09, 2020 8.910 9.000 8.340 8.660 409,944 -0.61(-6.58%)
Mar 06, 2020 9.000 9.410 8.620 9.270 499,600 +0.02(+0.22%)
Mar 05, 2020 8.560 9.620 8.510 9.250 548,789 +0.56(+6.44%)
Mar 04, 2020 8.440 8.870 8.180 8.690 361,096 +0.52(+6.36%)
Mar 03, 2020 7.940 8.650 7.920 8.170 642,810 +0.24(+3.03%)
Mar 02, 2020 7.700 8.260 7.308 7.930 1,307,827 -0.51(-6.04%)
Feb 28, 2020 7.730 8.500 7.730 8.440 410,400 +0.59(+7.52%)
Feb 27, 2020 8.220 8.290 7.750 7.850 557,253 -0.62(-7.32%)
Feb 26, 2020 8.400 8.550 8.020 8.470 447,671 +0.15(+1.80%)
Feb 25, 2020 8.300 8.700 8.130 8.320 472,079 +0.09(+1.09%)
Feb 24, 2020 8.550 8.550 8.095 8.230 593,128 -0.66(-7.42%)
Feb 21, 2020 9.650 9.650 8.870 8.890 944,800 -0.83(-8.54%)
Feb 20, 2020 8.670 9.850 8.620 9.720 1,100,686 +1.07(+12.37%)
Feb 19, 2020 8.430 8.750 8.350 8.650 356,862 +0.27(+3.22%)
Feb 18, 2020 7.840 8.540 7.840 8.380 458,943 +0.31(+3.84%)
Feb 14, 2020 7.990 8.230 7.890 8.070 303,900 +0.11(+1.38%)
Feb 13, 2020 7.870 8.180 7.800 7.960 238,287 +0.09(+1.14%)
Feb 12, 2020 7.830 7.950 7.665 7.870 334,541 +0.07(+0.90%)
Feb 11, 2020 7.770 8.390 7.650 7.800 664,735 +0.03(+0.39%)
Feb 10, 2020 7.660 7.790 7.520 7.770 303,171 +0.06(+0.78%)
Feb 07, 2020 7.570 7.790 7.500 7.710 381,400 +0.04(+0.52%)
Feb 06, 2020 7.450 7.720 7.190 7.670 372,309 +0.26(+3.51%)
Feb 05, 2020 7.070 7.449 6.970 7.410 399,143 +0.47(+6.77%)
Feb 04, 2020 7.260 7.320 6.890 6.940 755,215 -0.23(-3.21%)
Feb 03, 2020 7.000 7.300 7.000 7.170 612,977 +0.07(+0.99%)
Jan 31, 2020 7.150 7.260 6.990 7.100 423,500 -0.05(-0.70%)
Jan 30, 2020 7.320 7.450 6.968 7.150 636,993 -0.17(-2.32%)
Jan 29, 2020 7.600 7.617 7.320 7.320 385,939 -0.21(-2.85%)
Jan 28, 2020 7.530 7.648 7.390 7.535 328,570 +0.07(+0.87%)
Jan 27, 2020 7.450 7.750 7.350 7.470 469,154 -0.09(-1.19%)
Jan 24, 2020 7.880 7.915 7.520 7.560 609,000 -0.26(-3.32%)
Jan 23, 2020 7.760 7.840 7.550 7.820 565,262 +0.05(+0.64%)
Jan 22, 2020 8.000 8.030 7.730 7.770 775,911 -0.25(-3.12%)
Jan 21, 2020 7.870 8.040 7.620 8.020 881,347 +0.14(+1.78%)
Jan 17, 2020 8.110 8.130 7.840 7.880 695,300 -0.23(-2.84%)
Jan 16, 2020 8.050 8.340 7.940 8.110 637,709 +0.14(+1.76%)
Jan 15, 2020 7.880 8.080 7.770 7.970 608,210 +0.12(+1.53%)
Jan 14, 2020 7.830 8.040 7.220 7.850 1,000,506 +0.02(+0.26%)
Jan 13, 2020 8.460 8.540 7.720 7.830 1,368,548 -0.68(-7.99%)
Jan 10, 2020 8.660 8.950 8.480 8.510 915,700 -0.04(-0.47%)
Jan 09, 2020 8.450 8.640 8.310 8.550 1,478,480 +0.22(+2.64%)
Jan 08, 2020 8.300 8.450 8.160 8.330 1,224,326 +0.03(+0.36%)
Jan 07, 2020 8.400 8.730 8.080 8.300 1,906,095 -0.01(-0.12%)
Jan 06, 2020 7.530 8.400 7.510 8.310 1,735,893 +0.71(+9.34%)
Jan 03, 2020 7.920 8.120 7.485 7.600 1,549,500 -0.38(-4.76%)
Jan 02, 2020 8.040 8.150 7.600 7.980 2,277,932 -0.04(-0.44%)
Dec 31, 2019 7.890 8.390 7.860 8.015 4,745,300 +0.03(+0.31%)
Dec 30, 2019 10.46 10.50 7.780 7.990 10,121,197 -7.82(-49.46%)
Dec 27, 2019 16.01 16.17 15.21 15.81 818,100 -0.33(-2.01%)
Dec 26, 2019 16.23 16.54 15.81 16.14 621,886 -0.04(-0.28%)
Dec 24, 2019 15.82 16.40 15.65 16.18 351,500 +0.45(+2.86%)
Dec 23, 2019 15.28 15.92 14.39 15.73 961,135 +0.49(+3.22%)
Dec 20, 2019 15.74 15.97 14.80 15.24 1,373,400 -0.49(-3.12%)
Dec 19, 2019 15.45 16.14 15.00 15.73 806,112 +0.34(+2.21%)
Dec 18, 2019 15.54 16.40 14.42 15.39 1,559,359 +0.14(+0.92%)
Dec 17, 2019 17.06 17.12 14.61 15.25 3,023,571 -1.54(-9.17%)
Dec 16, 2019 17.95 21.76 16.78 16.79 4,438,342 -20.81(-55.35%)
Dec 13, 2019 37.49 39.98 36.87 37.60 748,600 +1.23(+3.38%)
Dec 12, 2019 35.74 37.81 35.73 36.37 619,664 +0.64(+1.79%)
Dec 11, 2019 34.96 36.00 34.74 35.73 274,657 +0.62(+1.77%)
Dec 10, 2019 32.31 35.48 32.26 35.11 706,000 +2.69(+8.30%)
Dec 09, 2019 32.45 32.96 31.61 32.42 215,222 +0.08(+0.25%)
Dec 06, 2019 32.75 33.66 32.07 32.34 189,600 -0.14(-0.43%)
Dec 05, 2019 35.27 35.27 32.09 32.48 360,749 -2.88(-8.14%)
Dec 04, 2019 34.52 35.64 33.61 35.36 230,753 +1.26(+3.70%)
Dec 03, 2019 33.65 35.60 33.62 34.10 365,843 -0.13(-0.38%)
Dec 02, 2019 33.16 34.42 32.06 34.23 291,914 +1.08(+3.26%)
Nov 29, 2019 30.98 33.88 30.81 33.15 191,800 +1.85(+5.91%)
Nov 27, 2019 30.90 32.26 30.74 31.30 238,800 +0.40(+1.29%)
Nov 26, 2019 31.50 31.50 30.12 30.90 412,309 -0.76(-2.40%)
Nov 25, 2019 30.76 31.75 30.53 31.66 242,807 +1.25(+4.11%)
Nov 22, 2019 30.59 31.26 29.19 30.41 236,000 +0.08(+0.26%)
Nov 21, 2019 30.48 31.64 29.28 30.33 262,407 -0.04(-0.13%)
Nov 20, 2019 31.81 32.81 29.10 30.37 361,142 -1.75(-5.45%)
Nov 19, 2019 28.77 32.26 28.62 32.12 357,976 +3.55(+12.43%)
Nov 18, 2019 28.56 29.23 28.03 28.57 227,369 -0.09(-0.31%)
Nov 15, 2019 28.20 29.11 27.36 28.66 176,300 +0.77(+2.78%)
Nov 14, 2019 27.91 28.46 27.45 27.89 171,669 -0.13(-0.48%)
Nov 13, 2019 28.03 28.41 26.55 28.02 159,461 -0.24(-0.85%)
Nov 12, 2019 26.97 28.85 26.96 28.26 220,201 +1.25(+4.63%)
Nov 11, 2019 27.29 27.93 26.50 27.01 140,601 -0.70(-2.53%)
Nov 08, 2019 27.14 27.95 26.32 27.71 184,700 +0.33(+1.21%)
Nov 07, 2019 26.85 28.70 26.65 27.38 241,412 +0.79(+2.97%)
Nov 06, 2019 26.59 27.33 25.62 26.59 289,812 -0.40(-1.48%)
Nov 05, 2019 26.64 27.25 26.64 26.99 204,902 +0.12(+0.45%)
Nov 04, 2019 26.65 27.31 26.45 26.87 150,685 +0.49(+1.86%)
Nov 01, 2019 25.94 27.49 25.72 26.38 181,700 +1.09(+4.31%)
Oct 31, 2019 25.79 25.96 24.21 25.29 227,441 -0.54(-2.09%)
Oct 30, 2019 25.12 26.18 24.50 25.83 128,377 +0.73(+2.91%)
Oct 29, 2019 25.04 25.73 24.35 25.10 152,697 +0.04(+0.16%)
Oct 28, 2019 23.41 26.00 23.12 25.06 156,714 +1.80(+7.74%)
Oct 25, 2019 22.36 23.88 21.87 23.26 151,500 +0.76(+3.38%)
Oct 24, 2019 22.11 22.57 21.24 22.50 196,441 +0.55(+2.51%)
Oct 23, 2019 21.66 22.08 21.38 21.95 94,034 +0.26(+1.20%)
Oct 22, 2019 21.80 22.49 21.50 21.69 97,426 +0.08(+0.37%)
Oct 21, 2019 20.77 21.68 20.61 21.61 139,892 +1.04(+5.06%)
Oct 18, 2019 20.87 21.13 20.01 20.57 115,500 -0.45(-2.14%)
Oct 17, 2019 21.27 21.65 21.00 21.02 85,441 -0.09(-0.40%)
Oct 16, 2019 21.09 21.59 20.41 21.11 256,133 +0.03(+0.12%)
Oct 15, 2019 20.01 21.24 19.67 21.08 259,988 +1.21(+6.09%)
Oct 14, 2019 20.03 20.76 19.80 19.87 160,149 -0.21(-1.05%)
Oct 11, 2019 19.52 20.39 19.02 20.08 199,800 +0.92(+4.80%)
Oct 10, 2019 18.09 19.90 18.09 19.16 328,153 +1.07(+5.91%)
Oct 09, 2019 18.44 18.75 18.02 18.09 172,201 -0.18(-0.99%)
Oct 08, 2019 18.74 19.18 17.73 18.27 162,761 -0.77(-4.04%)
Oct 07, 2019 18.63 19.08 18.39 19.04 135,146 +0.34(+1.82%)
Oct 04, 2019 19.00 19.21 18.33 18.70 216,100 -0.05(-0.27%)
Oct 03, 2019 17.74 18.95 17.59 18.75 196,883 +0.93(+5.22%)
Oct 02, 2019 18.46 18.61 17.75 17.82 341,300 -0.79(-4.25%)
Oct 01, 2019 20.71 20.71 18.51 18.61 299,629 -1.92(-9.35%)
Sep 30, 2019 20.40 20.74 20.09 20.53 234,950 +0.16(+0.79%)
Sep 27, 2019 20.91 21.01 19.95 20.37 236,200 -0.61(-2.91%)
Sep 26, 2019 22.36 22.86 20.95 20.98 222,117 -1.50(-6.67%)
Sep 25, 2019 22.35 23.62 21.52 22.48 93,041 -0.15(-0.66%)
Sep 24, 2019 24.60 24.60 22.08 22.63 105,753 -1.96(-7.97%)
Sep 23, 2019 24.87 25.14 24.39 24.59 174,196 -0.25(-1.01%)
Sep 20, 2019 24.69 24.91 24.36 24.84 277,000 +0.04(+0.16%)
Sep 19, 2019 25.68 25.73 24.52 24.80 151,105 -0.85(-3.31%)
Sep 18, 2019 26.33 26.79 24.68 25.65 158,185 -0.73(-2.77%)
Sep 17, 2019 27.49 27.49 25.12 26.38 346,528 -1.02(-3.72%)
Sep 16, 2019 24.02 28.12 24.02 27.40 559,198 +3.46(+14.45%)
Sep 13, 2019 24.15 24.19 23.17 23.94 101,100 -0.16(-0.66%)
Sep 12, 2019 24.97 24.97 23.64 24.10 130,579 -0.94(-3.75%)
Sep 11, 2019 23.69 25.58 23.65 25.04 134,739 +1.33(+5.61%)
Sep 10, 2019 20.99 24.09 20.76 23.71 229,064 +2.76(+13.17%)
Sep 09, 2019 21.00 21.83 20.61 20.95 238,478 +0.12(+0.58%)
Sep 06, 2019 22.19 22.20 20.79 20.83 211,800 -1.22(-5.53%)
Sep 05, 2019 21.20 22.20 20.75 22.05 133,779 +1.02(+4.85%)
Sep 04, 2019 21.71 21.93 20.90 21.03 147,312 -0.42(-1.96%)
Sep 03, 2019 23.00 23.20 21.35 21.45 178,295 -1.55(-6.74%)
Aug 30, 2019 23.39 23.57 22.58 23.00 155,700 -0.34(-1.46%)
Aug 29, 2019 22.10 23.90 22.10 23.34 175,949 +1.52(+6.97%)
Aug 28, 2019 21.85 22.23 21.42 21.82 315,727 -0.20(-0.91%)
Aug 27, 2019 21.71 22.41 21.36 22.02 266,732 +0.42(+1.94%)
Aug 26, 2019 21.44 21.83 21.27 21.60 324,082 +0.26(+1.22%)
Aug 23, 2019 21.60 22.13 21.14 21.34 207,000 -0.43(-1.98%)
Aug 22, 2019 22.07 22.30 21.48 21.77 154,266 -0.24(-1.09%)
Aug 21, 2019 21.39 22.11 21.39 22.01 157,766 +0.72(+3.38%)
Aug 20, 2019 21.25 21.45 20.50 21.29 359,000 -0.45(-2.07%)
Aug 19, 2019 21.63 22.32 21.40 21.74 123,761 +0.39(+1.83%)
Aug 16, 2019 20.52 21.53 20.03 21.35 169,100 +1.01(+4.97%)
Aug 15, 2019 20.88 20.91 20.21 20.34 194,803 -0.66(-3.14%)
Aug 14, 2019 20.95 21.45 20.76 21.00 142,887 -0.37(-1.73%)
Aug 13, 2019 20.94 21.54 20.78 21.37 110,487 +0.37(+1.76%)
Aug 12, 2019 21.08 21.27 20.80 21.00 183,587 -0.35(-1.64%)
Aug 09, 2019 21.71 21.92 21.20 21.35 245,500 -0.44(-2.02%)
Aug 08, 2019 21.00 21.88 20.74 21.79 332,249 +0.99(+4.76%)
Aug 07, 2019 19.77 20.84 19.39 20.80 324,311 +0.75(+3.74%)
Aug 06, 2019 19.72 20.45 19.40 20.05 236,398 +0.57(+2.93%)
Aug 05, 2019 19.03 19.68 18.16 19.48 248,137 +0.31(+1.62%)
Aug 02, 2019 20.52 21.09 19.08 19.17 407,700 -1.51(-7.30%)
Aug 01, 2019 21.38 21.52 20.52 20.68 211,783 -0.73(-3.41%)
Jul 31, 2019 20.53 21.77 19.80 21.41 292,873 +0.96(+4.69%)
Jul 30, 2019 19.06 20.86 18.93 20.45 302,404 +1.10(+5.68%)
Jul 29, 2019 21.15 21.34 19.06 19.35 334,997 -1.81(-8.55%)
Jul 26, 2019 20.24 21.52 20.05 21.16 474,400 +0.86(+4.24%)
Jul 25, 2019 21.66 21.67 20.23 20.30 287,957 -1.50(-6.88%)
Jul 24, 2019 21.87 22.07 21.38 21.80 238,451 -0.06(-0.27%)
Jul 23, 2019 22.70 22.70 21.82 21.86 203,723 -0.77(-3.40%)
Jul 22, 2019 23.32 23.36 22.47 22.63 290,426 -0.53(-2.29%)
Jul 19, 2019 23.95 24.12 22.96 23.16 273,000 -0.92(-3.82%)
Jul 18, 2019 26.37 26.37 23.95 24.08 202,869 -2.38(-8.99%)
Jul 17, 2019 27.00 27.48 26.42 26.46 185,390 -0.51(-1.89%)
Jul 16, 2019 26.98 27.29 26.42 26.97 151,906 -0.03(-0.11%)
Jul 15, 2019 26.14 27.03 25.77 27.00 138,953 +0.77(+2.94%)
Jul 12, 2019 26.01 26.37 25.08 26.23 257,700 +0.19(+0.73%)
Jul 11, 2019 26.42 26.42 25.23 26.04 232,923 -0.22(-0.84%)
Jul 10, 2019 26.87 26.98 25.90 26.26 248,173 -0.73(-2.70%)
Jul 09, 2019 26.19 27.16 26.01 26.99 144,899 +0.59(+2.23%)
Jul 08, 2019 26.55 26.55 25.81 26.40 174,797 -0.30(-1.12%)
Jul 05, 2019 26.62 27.28 26.25 26.70 162,700 -0.18(-0.67%)
Jul 03, 2019 26.37 26.89 25.84 26.88 111,100 +0.53(+2.01%)
Jul 02, 2019 26.58 26.58 25.85 26.35 279,081 +0.27(+1.04%)
Jul 01, 2019 26.74 26.91 25.45 26.08 397,937 -0.01(-0.04%)
Jun 28, 2019 26.48 27.49 25.73 26.09 605,600 -0.16(-0.61%)
Jun 27, 2019 25.93 26.84 25.57 26.25 194,718 +0.39(+1.51%)
Jun 26, 2019 26.07 26.35 25.37 25.86 199,162 -0.02(-0.08%)
Jun 25, 2019 25.42 27.02 25.26 25.88 226,235 +0.41(+1.61%)
Jun 24, 2019 26.24 27.70 24.93 25.47 268,083 -0.71(-2.71%)
Jun 21, 2019 26.70 26.70 25.82 26.18 209,900 -0.68(-2.53%)
Jun 20, 2019 27.26 27.64 26.63 26.86 172,564 -0.07(-0.26%)
Jun 19, 2019 27.64 28.00 26.85 26.93 192,875 -0.99(-3.55%)
Jun 18, 2019 27.50 28.11 26.80 27.92 429,668 +0.49(+1.79%)
Jun 17, 2019 25.86 28.21 25.86 27.43 454,686 +1.76(+6.86%)
Jun 14, 2019 24.81 26.61 24.34 25.67 536,400 +0.86(+3.47%)
Jun 13, 2019 23.10 25.22 23.10 24.81 193,857 +1.80(+7.82%)
Jun 12, 2019 23.72 23.76 22.25 23.01 323,921 -0.71(-2.99%)
Jun 11, 2019 24.71 24.89 23.55 23.72 499,329 -0.71(-2.91%)
Jun 10, 2019 24.52 24.68 23.95 24.43 359,662 +0.05(+0.21%)
Jun 07, 2019 24.08 24.66 23.82 24.38 176,600 +0.37(+1.54%)
Jun 06, 2019 23.68 24.32 23.57 24.01 329,502 +0.28(+1.18%)
Jun 05, 2019 24.09 24.09 23.43 23.73 243,344 -0.17(-0.71%)
Jun 04, 2019 23.69 24.08 23.32 23.90 192,716 +0.48(+2.05%)
Jun 03, 2019 22.97 23.60 22.56 23.42 223,799 +0.49(+2.14%)
May 31, 2019 23.57 23.72 22.66 22.93 224,300 -0.90(-3.78%)
May 30, 2019 24.24 24.41 23.61 23.83 192,260 -0.31(-1.28%)
May 29, 2019 24.51 24.67 23.79 24.14 245,927 -0.57(-2.31%)
May 28, 2019 25.43 25.71 24.59 24.71 186,774 -0.70(-2.75%)
May 24, 2019 24.41 25.89 24.09 25.41 324,300 +1.22(+5.04%)
May 23, 2019 24.70 24.70 23.71 24.19 216,177 -0.74(-2.97%)
May 22, 2019 25.06 25.23 24.78 24.93 141,310 -0.12(-0.48%)
May 21, 2019 25.11 25.32 24.15 25.05 403,182 +0.13(+0.52%)
May 20, 2019 25.83 26.13 24.76 24.92 335,047 -1.28(-4.89%)
May 17, 2019 25.91 26.46 25.29 26.20 503,600 +0.12(+0.46%)
May 16, 2019 27.09 27.73 25.90 26.08 488,452 -0.97(-3.59%)
May 15, 2019 27.53 27.76 26.49 27.05 328,787 -0.67(-2.42%)
May 14, 2019 27.20 28.20 27.16 27.72 330,626 +0.64(+2.36%)
May 13, 2019 27.35 28.27 26.77 27.08 251,224 -0.62(-2.24%)
May 10, 2019 27.12 28.21 27.06 27.70 280,300 +0.39(+1.43%)
May 09, 2019 27.99 28.05 26.80 27.31 286,526 -0.64(-2.29%)
May 08, 2019 27.54 28.29 27.05 27.95 280,270 +0.35(+1.27%)
May 07, 2019 28.19 28.61 27.00 27.60 263,748 -0.71(-2.51%)
May 06, 2019 27.40 28.54 26.65 28.31 187,684 +0.43(+1.54%)
May 03, 2019 27.80 28.04 26.77 27.88 200,400 +0.21(+0.76%)
May 02, 2019 26.34 27.77 26.01 27.67 395,685 +1.22(+4.61%)
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.