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

Mersana Therapeutics Inc (NQ: MRSN )

2.215 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 9.720 9.750 8.650 9.030 1,649,830 -0.88(-8.88%)
Apr 29, 2020 9.880 10.42 9.750 9.910 1,223,314 +0.55(+5.88%)
Apr 28, 2020 8.790 9.530 8.670 9.360 909,585 +0.72(+8.33%)
Apr 27, 2020 9.330 9.340 8.540 8.640 896,456 -0.41(-4.53%)
Apr 24, 2020 9.040 9.180 8.610 9.050 912,700 +0.07(+0.78%)
Apr 23, 2020 8.560 9.470 8.360 8.980 1,396,461 +0.46(+5.40%)
Apr 22, 2020 8.710 8.960 8.330 8.520 643,135 +0.03(+0.35%)
Apr 21, 2020 8.470 8.810 7.830 8.490 951,099 -0.17(-1.96%)
Apr 20, 2020 9.120 9.400 8.570 8.660 1,065,993 -0.40(-4.42%)
Apr 17, 2020 8.610 9.430 8.480 9.060 761,700 +0.58(+6.84%)
Apr 16, 2020 8.500 8.770 7.950 8.480 443,521 -0.04(-0.47%)
Apr 15, 2020 8.650 8.990 8.010 8.520 711,390 -0.38(-4.27%)
Apr 14, 2020 9.220 9.370 8.500 8.900 761,987 +0.33(+3.85%)
Apr 13, 2020 8.860 9.240 8.250 8.570 1,757,867 -0.86(-9.12%)
Apr 09, 2020 9.360 9.800 8.690 9.430 1,798,100 +0.02(+0.21%)
Apr 08, 2020 7.350 9.990 7.280 9.410 7,535,284 +1.67(+21.58%)
Apr 07, 2020 5.500 8.080 4.840 7.740 14,627,987 +2.36(+43.87%)
Apr 06, 2020 5.480 5.600 5.180 5.380 300,072 +0.14(+2.67%)
Apr 03, 2020 5.340 5.400 5.000 5.240 378,200 -0.14(-2.60%)
Apr 02, 2020 5.180 5.520 5.030 5.380 400,796 +0.12(+2.28%)
Apr 01, 2020 5.580 5.690 5.190 5.260 571,387 -0.57(-9.78%)
Mar 31, 2020 6.360 6.360 5.240 5.830 1,624,854 -0.73(-11.13%)
Mar 30, 2020 6.310 6.590 6.260 6.560 537,294 +0.25(+3.96%)
Mar 27, 2020 6.170 6.500 5.960 6.310 347,200 -0.09(-1.41%)
Mar 26, 2020 6.220 6.623 6.070 6.400 726,295 +0.22(+3.48%)
Mar 25, 2020 6.150 6.680 5.990 6.185 658,667 +0.03(+0.57%)
Mar 24, 2020 5.340 6.180 4.980 6.150 427,479 +0.95(+18.27%)
Mar 23, 2020 4.370 5.410 4.170 5.200 431,861 +0.79(+17.91%)
Mar 20, 2020 4.850 5.130 4.120 4.410 554,400 -0.34(-7.16%)
Mar 19, 2020 4.630 4.999 4.340 4.750 489,901 +0.14(+3.04%)
Mar 18, 2020 4.850 5.250 4.300 4.610 574,507 -0.55(-10.66%)
Mar 17, 2020 5.520 5.630 4.510 5.160 642,770 -0.23(-4.27%)
Mar 16, 2020 5.450 6.000 5.320 5.390 628,653 -0.81(-13.06%)
Mar 13, 2020 6.130 6.361 5.010 6.200 335,600 +0.43(+7.45%)
Mar 12, 2020 6.100 6.570 5.520 5.770 413,142 -0.69(-10.68%)
Mar 11, 2020 6.950 7.180 6.420 6.460 519,017 -0.63(-8.89%)
Mar 10, 2020 7.590 7.960 6.810 7.090 477,621 -0.17(-2.34%)
Mar 09, 2020 6.940 7.435 6.390 7.260 328,150 -0.44(-5.71%)
Mar 06, 2020 7.570 8.060 7.335 7.700 420,200 -0.09(-1.16%)
Mar 05, 2020 8.130 8.187 7.550 7.790 523,508 -0.63(-7.48%)
Mar 04, 2020 8.700 8.940 7.930 8.420 357,022 -0.07(-0.82%)
Mar 03, 2020 9.120 9.134 7.860 8.490 494,717 -0.57(-6.29%)
Mar 02, 2020 8.910 9.350 8.280 9.060 503,529 +0.40(+4.62%)
Feb 28, 2020 9.120 9.140 7.540 8.660 854,700 -0.09(-1.03%)
Feb 27, 2020 9.090 9.220 8.578 8.750 518,959 -0.53(-5.71%)
Feb 26, 2020 9.140 9.570 8.860 9.280 403,770 +0.30(+3.34%)
Feb 25, 2020 9.020 9.480 8.835 8.980 612,062 -0.04(-0.44%)
Feb 24, 2020 8.520 9.180 8.500 9.020 425,016 +0.21(+2.38%)
Feb 21, 2020 9.260 9.260 8.510 8.810 538,300 -0.46(-4.96%)
Feb 20, 2020 9.110 9.400 9.000 9.270 447,185 +0.15(+1.64%)
Feb 19, 2020 8.650 9.250 8.620 9.120 629,642 +0.61(+7.17%)
Feb 18, 2020 7.860 8.650 7.800 8.510 586,457 +0.71(+9.10%)
Feb 14, 2020 7.680 8.120 7.384 7.800 285,200 +0.15(+1.96%)
Feb 13, 2020 8.110 8.200 7.590 7.650 234,422 -0.50(-6.13%)
Feb 12, 2020 7.800 8.340 7.610 8.150 290,212 +0.37(+4.76%)
Feb 11, 2020 7.640 8.100 7.290 7.780 327,024 +0.21(+2.77%)
Feb 10, 2020 6.580 7.600 6.560 7.570 259,595 +0.98(+14.87%)
Feb 07, 2020 6.800 7.060 6.560 6.590 298,200 -0.25(-3.65%)
Feb 06, 2020 7.090 7.180 6.540 6.840 446,922 -0.22(-3.12%)
Feb 05, 2020 7.460 7.650 7.010 7.060 296,972 -0.31(-4.21%)
Feb 04, 2020 7.370 7.550 6.870 7.370 414,179 +0.12(+1.66%)
Feb 03, 2020 6.780 7.550 6.780 7.250 440,732 +0.50(+7.41%)
Jan 31, 2020 6.970 7.015 6.340 6.750 371,500 -0.23(-3.30%)
Jan 30, 2020 7.370 7.409 6.940 6.980 217,182 -0.47(-6.31%)
Jan 29, 2020 7.550 7.980 7.400 7.450 494,225 -0.05(-0.67%)
Jan 28, 2020 7.680 7.680 7.130 7.500 232,088 -0.12(-1.57%)
Jan 27, 2020 7.410 7.820 7.090 7.620 237,819 +0.20(+2.70%)
Jan 24, 2020 7.930 8.000 7.360 7.420 250,300 -0.50(-6.31%)
Jan 23, 2020 7.650 8.040 7.380 7.920 339,825 +0.25(+3.26%)
Jan 22, 2020 8.040 8.344 7.560 7.670 764,040 -0.34(-4.24%)
Jan 21, 2020 8.230 8.665 7.872 8.010 736,971 -0.04(-0.50%)
Jan 17, 2020 7.600 8.930 7.330 8.050 2,478,000 +0.44(+5.78%)
Jan 16, 2020 6.210 7.690 5.790 7.610 1,353,835 +1.45(+23.54%)
Jan 15, 2020 6.120 6.660 6.037 6.160 382,663 +0.09(+1.48%)
Jan 14, 2020 5.250 6.240 5.090 6.070 435,297 +0.80(+15.18%)
Jan 13, 2020 5.570 5.600 5.165 5.270 414,012 -0.27(-4.87%)
Jan 10, 2020 5.510 6.000 5.395 5.540 1,135,200 +0.09(+1.74%)
Jan 09, 2020 5.210 5.534 5.210 5.445 236,055 +0.29(+5.52%)
Jan 08, 2020 5.230 5.290 5.140 5.160 215,818 -0.01(-0.29%)
Jan 07, 2020 5.280 5.360 5.170 5.175 262,879 -0.11(-1.99%)
Jan 06, 2020 5.170 5.440 5.090 5.280 282,488 +0.03(+0.57%)
Jan 03, 2020 5.250 5.515 5.180 5.250 339,700 -0.11(-2.05%)
Jan 02, 2020 5.810 5.942 5.200 5.360 294,123 -0.37(-6.46%)
Dec 31, 2019 5.200 5.830 5.150 5.730 326,100 +0.52(+9.88%)
Dec 30, 2019 6.060 6.100 5.110 5.215 377,327 -0.77(-12.79%)
Dec 27, 2019 6.750 6.860 5.770 5.980 797,100 -0.75(-11.14%)
Dec 26, 2019 5.700 6.920 5.700 6.730 811,720 +1.11(+19.75%)
Dec 24, 2019 5.350 5.620 5.350 5.620 152,500 +0.34(+6.44%)
Dec 23, 2019 4.790 5.330 4.670 5.280 771,355 +0.60(+12.82%)
Dec 20, 2019 4.250 4.750 4.030 4.680 631,300 +0.48(+11.43%)
Dec 19, 2019 3.960 4.300 3.950 4.200 276,362 +0.23(+5.79%)
Dec 18, 2019 4.110 4.230 3.950 3.970 154,286 -0.13(-3.17%)
Dec 17, 2019 3.950 4.230 3.820 4.100 235,327 +0.19(+4.86%)
Dec 16, 2019 3.720 3.930 3.720 3.910 165,269 +0.20(+5.39%)
Dec 13, 2019 3.770 3.810 3.670 3.710 149,500 -0.11(-2.88%)
Dec 12, 2019 3.930 3.930 3.740 3.820 156,180 -0.11(-2.80%)
Dec 11, 2019 3.920 3.970 3.790 3.930 181,891 -0.05(-1.38%)
Dec 10, 2019 4.170 4.240 3.950 3.985 314,660 -0.25(-5.79%)
Dec 09, 2019 4.250 4.350 4.170 4.230 128,137 -0.01(-0.24%)
Dec 06, 2019 4.140 4.270 3.810 4.240 505,300 +0.08(+1.92%)
Dec 05, 2019 4.240 4.490 4.120 4.160 255,431 -0.02(-0.60%)
Dec 04, 2019 4.040 4.210 4.040 4.185 248,472 +0.13(+3.33%)
Dec 03, 2019 3.960 4.150 3.950 4.050 395,800 +0.07(+1.76%)
Dec 02, 2019 3.820 4.010 3.580 3.980 307,596 +0.13(+3.38%)
Nov 29, 2019 3.430 3.900 3.430 3.850 226,300 +0.43(+12.57%)
Nov 27, 2019 3.500 3.520 3.370 3.420 123,200 -0.07(-2.01%)
Nov 26, 2019 3.660 3.660 3.320 3.490 224,227 -0.09(-2.51%)
Nov 25, 2019 3.200 3.610 3.200 3.580 510,920 +0.35(+10.84%)
Nov 22, 2019 3.280 3.295 3.160 3.230 131,700 +0.00(+0.00%)
Nov 21, 2019 2.890 3.380 2.890 3.230 419,024 +0.36(+12.54%)
Nov 20, 2019 2.550 3.000 2.550 2.870 388,073 +0.27(+10.38%)
Nov 19, 2019 2.720 2.850 2.565 2.600 140,287 -0.11(-4.06%)
Nov 18, 2019 2.740 2.856 2.510 2.710 124,074 -0.03(-1.09%)
Nov 15, 2019 2.650 3.050 2.634 2.740 612,600 +0.10(+3.79%)
Nov 14, 2019 2.690 2.780 2.480 2.640 231,174 -0.14(-5.04%)
Nov 13, 2019 2.340 3.050 2.300 2.780 950,720 +0.48(+20.87%)
Nov 12, 2019 2.210 2.320 2.120 2.300 160,426 +0.07(+3.14%)
Nov 11, 2019 2.160 2.300 2.060 2.230 173,342 +0.15(+7.21%)
Nov 08, 2019 1.850 2.100 1.690 2.080 184,700 +0.10(+5.05%)
Nov 07, 2019 1.950 2.010 1.919 1.980 125,807 +0.00(+0.00%)
Nov 06, 2019 1.910 2.020 1.880 1.980 408,980 +0.13(+7.03%)
Nov 05, 2019 1.780 1.860 1.670 1.850 98,978 +0.07(+3.93%)
Nov 04, 2019 1.910 1.940 1.320 1.780 896,824 -0.09(-4.81%)
Nov 01, 2019 1.900 1.910 1.750 1.870 87,300 -0.01(-0.53%)
Oct 31, 2019 1.720 1.920 1.720 1.880 141,946 +0.13(+7.43%)
Oct 30, 2019 1.840 1.860 1.690 1.750 114,830 -0.10(-5.41%)
Oct 29, 2019 1.900 1.930 1.810 1.850 83,928 -0.05(-2.63%)
Oct 28, 2019 1.900 1.950 1.860 1.900 97,583 +0.00(+0.00%)
Oct 25, 2019 1.840 1.940 1.810 1.900 111,600 +0.05(+2.70%)
Oct 24, 2019 1.870 1.870 1.770 1.850 125,805 -0.02(-1.07%)
Oct 23, 2019 1.810 1.960 1.750 1.870 638,527 +0.03(+1.63%)
Oct 22, 2019 1.690 1.860 1.690 1.840 223,359 +0.13(+7.60%)
Oct 21, 2019 1.670 1.740 1.630 1.710 141,619 +0.06(+3.64%)
Oct 18, 2019 1.640 1.670 1.610 1.650 163,100 -0.01(-0.60%)
Oct 17, 2019 1.630 1.670 1.580 1.660 212,637 +0.03(+1.84%)
Oct 16, 2019 1.550 1.680 1.530 1.630 485,850 +0.07(+4.49%)
Oct 15, 2019 1.500 1.600 1.450 1.560 317,267 +0.08(+5.41%)
Oct 14, 2019 1.500 1.510 1.460 1.480 206,626 -0.02(-1.33%)
Oct 11, 2019 1.610 1.690 1.480 1.500 359,400 -0.10(-6.25%)
Oct 10, 2019 1.510 1.700 1.500 1.600 815,649 +0.11(+7.38%)
Oct 09, 2019 1.470 1.510 1.420 1.490 528,193 +0.04(+2.76%)
Oct 08, 2019 1.440 1.490 1.415 1.450 1,286,591 +0.00(+0.00%)
Oct 07, 2019 1.480 1.500 1.400 1.450 1,085,064 -0.06(-3.97%)
Oct 04, 2019 1.710 1.710 1.480 1.510 380,900 -0.18(-10.65%)
Oct 03, 2019 1.530 1.880 1.490 1.690 425,959 +0.17(+11.18%)
Oct 02, 2019 1.520 1.570 1.480 1.520 283,919 +0.00(+0.00%)
Oct 01, 2019 1.580 1.680 1.500 1.520 277,051 -0.06(-3.80%)
Sep 30, 2019 1.580 1.610 1.500 1.580 324,575 +0.00(+0.00%)
Sep 27, 2019 1.550 1.620 1.530 1.580 140,000 +0.04(+2.60%)
Sep 26, 2019 1.630 1.640 1.520 1.540 320,204 -0.09(-5.52%)
Sep 25, 2019 1.620 1.680 1.540 1.630 250,253 +0.01(+0.62%)
Sep 24, 2019 1.700 1.740 1.600 1.620 164,184 -0.08(-4.71%)
Sep 23, 2019 1.740 1.748 1.620 1.700 142,478 -0.05(-2.86%)
Sep 20, 2019 1.830 1.860 1.710 1.750 270,500 -0.09(-4.89%)
Sep 19, 2019 1.860 1.920 1.820 1.840 349,251 +0.02(+1.10%)
Sep 18, 2019 1.810 1.890 1.770 1.820 262,852 +0.02(+1.11%)
Sep 17, 2019 1.910 1.980 1.750 1.800 186,499 -0.10(-5.26%)
Sep 16, 2019 1.840 1.989 1.720 1.900 240,629 +0.04(+2.15%)
Sep 13, 2019 2.020 2.030 1.850 1.860 257,800 -0.14(-7.00%)
Sep 12, 2019 2.090 2.130 1.950 2.000 234,327 -0.09(-4.31%)
Sep 11, 2019 2.100 2.140 2.030 2.090 161,679 -0.01(-0.48%)
Sep 10, 2019 2.210 2.268 2.080 2.100 308,837 -0.08(-3.67%)
Sep 09, 2019 2.110 2.230 2.030 2.180 99,921 +0.08(+3.81%)
Sep 06, 2019 2.310 2.340 2.070 2.100 116,800 -0.20(-8.70%)
Sep 05, 2019 2.350 2.360 2.250 2.300 123,612 -0.01(-0.43%)
Sep 04, 2019 2.300 2.450 2.250 2.310 52,027 +0.03(+1.32%)
Sep 03, 2019 2.440 2.530 2.270 2.280 141,457 -0.18(-7.32%)
Aug 30, 2019 2.530 2.580 2.450 2.460 135,300 -0.05(-1.99%)
Aug 29, 2019 2.510 2.575 2.480 2.510 88,417 +0.04(+1.62%)
Aug 28, 2019 2.410 2.560 2.400 2.470 103,057 +0.04(+1.65%)
Aug 27, 2019 2.510 2.550 2.400 2.430 86,352 -0.07(-2.80%)
Aug 26, 2019 2.370 2.545 2.300 2.500 182,347 +0.16(+6.84%)
Aug 23, 2019 2.570 2.590 2.280 2.340 1,491,500 -0.21(-8.24%)
Aug 22, 2019 2.760 2.760 2.550 2.550 168,129 -0.20(-7.27%)
Aug 21, 2019 2.770 2.800 2.680 2.750 146,151 +0.04(+1.48%)
Aug 20, 2019 2.710 2.770 2.611 2.710 133,951 -0.01(-0.37%)
Aug 19, 2019 2.760 2.820 2.683 2.720 98,676 +0.01(+0.18%)
Aug 16, 2019 2.780 2.819 2.670 2.715 248,500 -0.04(-1.63%)
Aug 15, 2019 2.780 2.860 2.650 2.760 90,612 -0.01(-0.36%)
Aug 14, 2019 2.840 2.870 2.770 2.770 240,117 -0.14(-4.81%)
Aug 13, 2019 2.820 3.092 2.780 2.910 115,135 +0.09(+3.19%)
Aug 12, 2019 3.070 3.150 2.790 2.820 94,329 -0.29(-9.32%)
Aug 09, 2019 3.150 3.420 3.110 3.110 103,800 -0.05(-1.58%)
Aug 08, 2019 3.030 3.280 3.010 3.160 127,626 +0.12(+3.95%)
Aug 07, 2019 3.160 3.320 3.010 3.040 83,247 -0.18(-5.59%)
Aug 06, 2019 3.180 3.310 3.080 3.220 290,169 +0.04(+1.26%)
Aug 05, 2019 3.330 3.350 3.160 3.180 64,905 -0.18(-5.36%)
Aug 02, 2019 3.580 3.630 3.330 3.360 241,900 -0.22(-6.15%)
Aug 01, 2019 3.510 3.690 3.500 3.580 120,006 +0.08(+2.29%)
Jul 31, 2019 3.610 3.750 3.500 3.500 140,954 -0.09(-2.51%)
Jul 30, 2019 3.560 3.615 3.530 3.590 106,159 +0.00(+0.00%)
Jul 29, 2019 3.690 3.770 3.570 3.590 92,825 -0.11(-2.97%)
Jul 26, 2019 3.630 3.780 3.600 3.700 77,100 +0.10(+2.78%)
Jul 25, 2019 3.830 3.830 3.600 3.600 51,107 -0.23(-6.01%)
Jul 24, 2019 3.810 3.900 3.700 3.830 163,134 +0.00(+0.00%)
Jul 23, 2019 4.030 4.140 3.820 3.830 160,153 -0.20(-4.96%)
Jul 22, 2019 4.200 4.220 3.990 4.030 170,635 -0.17(-4.05%)
Jul 19, 2019 3.860 4.240 3.860 4.200 113,000 +0.31(+7.97%)
Jul 18, 2019 3.990 4.140 3.860 3.890 237,762 -0.11(-2.75%)
Jul 17, 2019 3.980 4.080 3.980 4.000 104,649 -0.01(-0.25%)
Jul 16, 2019 3.980 4.090 3.950 4.010 367,341 +0.02(+0.50%)
Jul 15, 2019 3.970 4.030 3.890 3.990 209,750 +0.02(+0.50%)
Jul 12, 2019 3.980 4.050 3.930 3.970 204,600 -0.02(-0.50%)
Jul 11, 2019 4.000 4.030 3.930 3.990 237,322 +0.00(+0.00%)
Jul 10, 2019 4.010 4.110 3.960 3.990 280,671 +0.01(+0.25%)
Jul 09, 2019 3.940 4.010 3.870 3.980 154,747 +0.05(+1.27%)
Jul 08, 2019 4.000 4.010 3.860 3.930 87,592 -0.10(-2.48%)
Jul 05, 2019 4.080 4.130 3.980 4.030 73,200 -0.11(-2.66%)
Jul 03, 2019 4.150 4.160 4.020 4.140 69,600 +0.04(+0.98%)
Jul 02, 2019 4.160 4.310 4.000 4.100 114,881 -0.09(-2.15%)
Jul 01, 2019 4.110 4.370 4.080 4.190 258,114 +0.14(+3.46%)
Jun 28, 2019 4.100 4.260 3.960 4.050 3,227,100 -0.03(-0.74%)
Jun 27, 2019 4.050 4.250 3.950 4.080 285,836 +0.05(+1.24%)
Jun 26, 2019 4.260 4.270 4.010 4.030 152,637 -0.24(-5.62%)
Jun 25, 2019 4.050 4.400 3.980 4.270 214,334 +0.23(+5.69%)
Jun 24, 2019 4.150 4.270 3.930 4.040 361,983 -0.10(-2.42%)
Jun 21, 2019 4.150 4.240 4.040 4.140 255,900 -0.05(-1.19%)
Jun 20, 2019 4.180 4.285 4.070 4.190 195,226 +0.06(+1.45%)
Jun 19, 2019 4.070 4.280 4.020 4.130 234,613 +0.04(+0.98%)
Jun 18, 2019 3.970 4.150 3.880 4.090 344,565 +0.17(+4.34%)
Jun 17, 2019 3.890 4.170 3.810 3.920 247,936 +0.08(+2.08%)
Jun 14, 2019 3.900 4.040 3.790 3.840 256,900 -0.06(-1.54%)
Jun 13, 2019 4.230 4.230 3.860 3.900 177,407 -0.33(-7.80%)
Jun 12, 2019 4.020 4.270 4.020 4.230 170,174 +0.10(+2.42%)
Jun 11, 2019 4.300 4.430 4.030 4.130 271,308 -0.14(-3.28%)
Jun 10, 2019 4.320 4.440 4.150 4.270 172,141 -0.04(-0.93%)
Jun 07, 2019 4.000 4.400 3.880 4.310 178,800 +0.32(+8.02%)
Jun 06, 2019 4.010 4.070 3.880 3.990 358,347 +0.00(+0.00%)
Jun 05, 2019 4.020 4.230 3.880 3.990 420,301 -0.03(-0.75%)
Jun 04, 2019 4.050 4.050 3.860 4.020 280,626 +0.04(+1.01%)
Jun 03, 2019 4.180 4.240 3.870 3.980 423,651 -0.35(-8.08%)
May 31, 2019 4.510 4.610 4.250 4.330 373,000 -0.26(-5.66%)
May 30, 2019 4.690 4.950 4.530 4.590 164,517 -0.08(-1.71%)
May 29, 2019 4.680 5.180 4.520 4.670 387,229 -0.07(-1.48%)
May 28, 2019 4.970 4.970 4.690 4.740 122,933 -0.21(-4.24%)
May 24, 2019 5.010 5.230 4.520 4.950 115,900 -0.04(-0.80%)
May 23, 2019 4.880 5.230 4.540 4.990 106,817 +0.05(+1.01%)
May 22, 2019 4.950 5.060 4.820 4.940 77,886 -0.03(-0.60%)
May 21, 2019 4.830 5.040 4.830 4.970 137,481 +0.19(+3.97%)
May 20, 2019 4.630 5.010 4.460 4.780 370,395 +0.11(+2.36%)
May 17, 2019 4.960 5.130 4.620 4.670 195,500 -0.35(-6.97%)
May 16, 2019 6.010 6.090 5.000 5.020 331,134 -0.98(-16.33%)
May 15, 2019 6.270 6.300 5.590 6.000 432,716 -0.30(-4.76%)
May 14, 2019 6.420 6.430 6.140 6.300 576,021 -0.08(-1.25%)
May 13, 2019 6.270 6.440 6.120 6.380 163,928 -0.02(-0.31%)
May 10, 2019 5.900 6.600 5.440 6.400 396,300 +0.49(+8.29%)
May 09, 2019 5.690 6.020 5.195 5.910 215,244 +0.31(+5.54%)
May 08, 2019 5.340 5.630 5.240 5.600 54,306 +0.21(+3.90%)
May 07, 2019 5.150 5.490 5.150 5.390 99,372 +0.11(+2.08%)
May 06, 2019 5.000 5.390 5.000 5.280 128,785 -0.03(-0.56%)
May 03, 2019 4.830 5.340 4.830 5.310 233,400 +0.52(+10.86%)
May 02, 2019 5.060 5.240 4.680 4.790 105,850 -0.27(-5.34%)
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.