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

Onconova Therapeutic (NQ: ONTX )

0.9953 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 2, 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 5.130 5.130 4.650 4.723 321,555 -0.38(-7.38%)
Apr 29, 2020 4.950 5.400 4.800 5.100 621,448 +0.25(+5.26%)
Apr 28, 2020 4.605 4.950 4.539 4.845 575,258 +0.30(+6.60%)
Apr 27, 2020 4.585 4.605 4.425 4.545 348,317 -0.01(-0.26%)
Apr 24, 2020 4.526 4.575 4.365 4.557 270,920 +0.04(+0.80%)
Apr 23, 2020 4.500 4.575 4.351 4.521 298,281 -0.05(-1.18%)
Apr 22, 2020 4.684 4.761 4.468 4.575 217,393 -0.07(-1.55%)
Apr 21, 2020 4.423 4.800 4.396 4.647 331,443 +0.01(+0.26%)
Apr 20, 2020 4.797 4.800 4.515 4.635 357,011 -0.17(-3.44%)
Apr 17, 2020 4.815 4.920 4.615 4.800 248,660 +0.00(+0.00%)
Apr 16, 2020 4.713 4.950 4.650 4.800 201,612 +0.15(+3.23%)
Apr 15, 2020 4.800 4.800 4.350 4.650 251,763 -0.28(-5.63%)
Apr 14, 2020 5.019 5.400 4.800 4.928 495,736 -0.02(-0.45%)
Apr 13, 2020 4.710 5.067 4.590 4.950 444,137 +0.24(+5.10%)
Apr 09, 2020 4.350 4.725 4.350 4.710 291,060 +0.30(+6.77%)
Apr 08, 2020 4.223 4.500 4.200 4.412 193,334 +0.05(+1.17%)
Apr 07, 2020 4.372 4.497 4.287 4.361 232,804 +0.01(+0.24%)
Apr 06, 2020 4.350 4.350 4.200 4.350 255,699 +0.01(+0.17%)
Apr 03, 2020 4.200 4.560 4.125 4.343 409,606 +0.14(+3.39%)
Apr 02, 2020 4.500 4.500 4.200 4.200 374,202 -0.18(-4.11%)
Apr 01, 2020 4.425 4.615 4.350 4.380 325,572 -0.17(-3.63%)
Mar 31, 2020 4.740 4.763 4.440 4.545 228,793 -0.14(-2.92%)
Mar 30, 2020 4.650 4.723 4.401 4.681 402,486 -0.12(-2.44%)
Mar 27, 2020 4.798 4.798 4.500 4.798 304,760 -0.04(-0.93%)
Mar 26, 2020 5.024 5.091 4.665 4.843 565,979 -0.49(-9.17%)
Mar 25, 2020 6.000 6.300 4.950 5.332 1,003,825 -0.22(-3.92%)
Mar 24, 2020 5.100 6.300 4.950 5.550 1,488,966 +0.78(+16.43%)
Mar 23, 2020 4.598 4.800 4.383 4.767 277,129 +0.19(+4.23%)
Mar 20, 2020 4.800 4.800 4.500 4.574 305,340 +0.07(+1.63%)
Mar 19, 2020 4.305 4.798 4.277 4.500 307,826 +0.15(+3.45%)
Mar 18, 2020 4.515 4.620 4.200 4.350 318,676 -0.19(-4.10%)
Mar 17, 2020 4.476 4.800 4.350 4.536 322,602 +0.04(+0.80%)
Mar 16, 2020 4.500 4.650 4.050 4.500 385,413 -0.30(-6.28%)
Mar 13, 2020 5.028 5.325 4.350 4.801 585,640 +0.15(+3.26%)
Mar 12, 2020 4.500 4.950 4.200 4.650 625,248 -0.75(-13.89%)
Mar 11, 2020 6.000 6.000 5.250 5.400 502,041 -0.59(-9.91%)
Mar 10, 2020 6.225 6.524 5.550 5.994 561,386 -0.13(-2.06%)
Mar 09, 2020 6.600 6.600 5.979 6.120 720,486 -0.74(-10.76%)
Mar 06, 2020 6.774 7.197 6.600 6.858 501,866 -0.12(-1.68%)
Mar 05, 2020 7.476 7.476 6.750 6.975 587,603 -0.46(-6.16%)
Mar 04, 2020 7.050 8.062 7.050 7.433 1,026,126 +0.08(+1.12%)
Mar 03, 2020 6.960 8.100 6.620 7.350 1,518,678 +0.45(+6.52%)
Mar 02, 2020 6.300 6.900 6.000 6.900 701,326 +0.45(+7.03%)
Feb 28, 2020 6.150 6.720 6.000 6.447 1,196,193 -0.60(-8.55%)
Feb 27, 2020 6.900 7.350 6.300 7.050 1,108,239 -0.15(-2.08%)
Feb 26, 2020 7.230 7.770 6.962 7.200 719,917 -0.15(-2.04%)
Feb 25, 2020 7.537 7.630 7.050 7.350 639,182 -0.39(-5.08%)
Feb 24, 2020 7.515 7.785 7.350 7.743 628,518 -0.21(-2.60%)
Feb 21, 2020 7.950 8.095 7.535 7.950 617,206 -0.15(-1.85%)
Feb 20, 2020 8.100 8.850 7.950 8.100 1,470,104 +0.15(+1.89%)
Feb 19, 2020 7.350 8.100 6.750 7.950 1,514,671 +0.45(+6.00%)
Feb 18, 2020 7.950 8.100 7.350 7.500 962,431 -0.45(-5.66%)
Feb 14, 2020 8.250 8.332 7.500 7.950 1,168,013 -0.30(-3.64%)
Feb 13, 2020 8.100 8.550 8.025 8.250 1,163,445 +0.15(+1.85%)
Feb 12, 2020 7.200 8.700 6.900 8.100 2,962,488 +0.45(+5.88%)
Feb 11, 2020 10.50 11.25 6.300 7.650 8,199,243 -1.35(-15.00%)
Feb 10, 2020 8.400 9.420 8.101 9.000 4,221,589 +1.65(+22.45%)
Feb 07, 2020 6.598 7.950 6.436 7.350 2,388,040 +0.80(+12.28%)
Feb 06, 2020 6.300 6.885 6.165 6.546 1,205,249 +0.35(+5.64%)
Feb 05, 2020 6.150 6.525 5.867 6.197 1,184,313 +0.57(+10.19%)
Feb 04, 2020 5.700 6.899 5.178 5.623 2,942,124 +0.97(+20.94%)
Feb 03, 2020 4.650 4.950 4.350 4.650 766,094 -0.46(-9.09%)
Jan 31, 2020 5.250 5.400 5.048 5.115 569,720 -0.25(-4.75%)
Jan 30, 2020 5.544 5.550 5.145 5.370 531,168 -0.24(-4.25%)
Jan 29, 2020 5.715 5.715 5.544 5.609 404,801 -0.17(-2.96%)
Jan 28, 2020 5.850 5.850 5.550 5.779 427,624 -0.06(-0.95%)
Jan 27, 2020 5.475 5.850 5.340 5.835 853,153 +0.14(+2.48%)
Jan 24, 2020 6.253 6.300 5.638 5.694 981,246 -0.43(-6.96%)
Jan 23, 2020 6.441 6.510 5.737 6.120 1,833,872 +0.51(+9.12%)
Jan 22, 2020 6.036 6.149 4.870 5.609 888,643 -0.47(-7.68%)
Jan 21, 2020 6.030 6.538 5.835 6.075 1,155,298 -0.08(-1.22%)
Jan 17, 2020 6.240 6.675 6.105 6.150 1,006,640 -0.30(-4.58%)
Jan 16, 2020 6.450 6.591 6.300 6.446 536,638 -0.15(-2.34%)
Jan 15, 2020 6.450 6.600 6.300 6.600 489,210 -0.07(-1.01%)
Jan 14, 2020 6.600 6.750 6.412 6.668 797,222 -0.15(-2.20%)
Jan 13, 2020 6.750 7.050 6.600 6.817 784,488 +0.22(+3.30%)
Jan 10, 2020 7.275 7.275 6.466 6.600 724,873 -0.30(-4.35%)
Jan 09, 2020 6.300 6.900 6.150 6.900 1,068,436 +0.37(+5.72%)
Jan 08, 2020 6.300 6.831 6.165 6.527 854,737 -0.22(-3.31%)
Jan 07, 2020 6.900 7.500 6.150 6.750 1,300,001 -0.15(-2.17%)
Jan 06, 2020 7.800 7.950 6.600 6.900 1,872,598 -0.40(-5.49%)
Jan 03, 2020 6.300 7.875 5.895 7.301 3,411,546 +1.00(+15.88%)
Jan 02, 2020 6.150 6.300 5.700 6.300 1,778,758 +0.55(+9.66%)
Dec 31, 2019 7.787 8.550 4.832 5.745 4,668,326 -1.46(-20.21%)
Dec 30, 2019 7.200 10.35 6.450 7.200 7,495,311 +0.99(+15.94%)
Dec 27, 2019 4.950 6.675 4.866 6.210 3,286,293 +1.51(+32.27%)
Dec 26, 2019 4.500 4.875 4.495 4.695 793,273 +0.25(+5.74%)
Dec 24, 2019 4.500 4.530 4.350 4.440 329,860 -0.14(-3.01%)
Dec 23, 2019 4.725 4.725 4.395 4.578 507,654 -0.07(-1.55%)
Dec 20, 2019 4.670 4.695 4.500 4.650 498,960 +0.03(+0.62%)
Dec 19, 2019 4.500 4.755 4.489 4.622 690,005 +0.17(+3.88%)
Dec 18, 2019 4.200 4.537 4.080 4.449 1,593,499 -0.41(-8.34%)
Dec 17, 2019 4.867 5.250 4.725 4.854 1,253,335 +0.20(+4.39%)
Dec 16, 2019 4.650 4.950 4.500 4.650 898,000 +0.30(+6.93%)
Dec 13, 2019 4.050 4.357 3.978 4.348 589,593 +0.27(+6.50%)
Dec 12, 2019 4.327 4.348 3.900 4.083 863,623 -0.32(-7.26%)
Dec 11, 2019 4.500 4.633 4.275 4.402 887,536 -0.45(-9.22%)
Dec 10, 2019 4.800 4.935 4.275 4.849 1,210,644 -0.21(-4.24%)
Dec 09, 2019 4.725 5.235 4.518 5.064 2,222,039 -0.19(-3.54%)
Dec 06, 2019 5.610 5.700 5.040 5.250 2,766,640 +0.87(+19.82%)
Dec 05, 2019 4.500 4.650 3.826 4.381 1,258,413 -0.36(-7.65%)
Dec 04, 2019 5.100 5.400 4.500 4.745 1,505,707 -0.36(-6.97%)
Dec 03, 2019 5.100 5.850 4.500 5.100 4,739,118 +0.69(+15.69%)
Dec 02, 2019 3.150 4.650 3.031 4.409 5,022,137 +1.59(+56.33%)
Nov 29, 2019 2.849 2.970 2.625 2.820 1,572,840 +0.43(+18.02%)
Nov 27, 2019 1.984 2.550 1.890 2.389 2,552,086 +0.60(+33.87%)
Nov 26, 2019 2.293 2.381 1.540 1.785 2,262,107 -0.32(-15.00%)
Nov 25, 2019 2.322 2.398 2.026 2.100 550,942 -0.21(-9.27%)
Nov 22, 2019 2.640 2.700 2.164 2.314 661,813 -0.14(-5.80%)
Nov 21, 2019 6.870 8.825 2.328 2.457 2,532,996 -2.07(-45.71%)
Nov 20, 2019 6.150 6.150 4.372 4.526 60,816 -1.47(-24.57%)
Nov 19, 2019 6.450 6.450 5.100 6.000 25,447 +0.90(+17.65%)
Nov 18, 2019 5.250 5.700 4.650 5.100 19,484 -0.15(-2.88%)
Nov 15, 2019 4.725 5.700 4.500 5.252 16,693 +0.75(+16.70%)
Nov 14, 2019 5.250 5.700 4.500 4.500 46,535 -0.92(-16.90%)
Nov 13, 2019 5.250 5.534 5.100 5.415 22,731 -0.43(-7.44%)
Nov 12, 2019 6.300 6.450 5.700 5.850 26,601 -0.45(-7.14%)
Nov 11, 2019 7.199 7.199 6.255 6.300 38,508 -0.70(-9.99%)
Nov 08, 2019 6.900 7.500 6.735 6.999 8,946 +0.10(+1.41%)
Nov 07, 2019 7.650 7.800 6.750 6.902 21,157 -0.72(-9.50%)
Nov 06, 2019 7.800 8.100 7.050 7.626 17,679 +0.10(+1.38%)
Nov 05, 2019 8.100 8.550 7.522 7.522 15,529 -0.48(-6.03%)
Nov 04, 2019 7.931 8.250 7.522 8.005 9,652 +0.05(+0.68%)
Nov 01, 2019 7.950 8.242 7.950 7.952 13,466 +0.00(+0.02%)
Oct 31, 2019 8.100 8.250 7.650 7.950 11,433 -0.18(-2.23%)
Oct 30, 2019 8.250 8.397 7.650 8.132 15,633 +0.03(+0.39%)
Oct 29, 2019 9.750 9.750 6.900 8.100 75,102 -2.10(-20.59%)
Oct 28, 2019 10.65 10.94 9.750 10.20 14,520 -0.45(-4.24%)
Oct 25, 2019 11.61 11.61 9.750 10.65 39,626 -1.05(-8.96%)
Oct 24, 2019 13.35 13.35 11.40 11.70 38,872 -1.29(-9.92%)
Oct 23, 2019 13.05 13.50 12.41 12.99 20,988 +0.11(+0.85%)
Oct 22, 2019 16.50 16.50 12.84 12.88 73,527 -3.77(-22.65%)
Oct 21, 2019 13.80 18.15 13.50 16.65 185,218 +3.12(+23.05%)
Oct 18, 2019 13.90 13.92 12.93 13.53 17,206 -0.27(-1.93%)
Oct 17, 2019 12.75 14.22 12.15 13.80 39,834 +0.98(+7.62%)
Oct 16, 2019 13.50 14.10 12.00 12.82 18,848 -0.08(-0.60%)
Oct 15, 2019 13.05 15.00 12.75 12.90 60,502 +0.27(+2.14%)
Oct 14, 2019 11.78 12.74 11.25 12.63 36,941 +0.86(+7.26%)
Oct 11, 2019 11.85 12.59 11.28 11.78 41,806 +0.07(+0.59%)
Oct 10, 2019 11.55 12.00 10.99 11.71 19,579 +0.10(+0.84%)
Oct 09, 2019 11.62 11.97 10.71 11.61 34,694 -0.05(-0.40%)
Oct 08, 2019 12.93 13.35 11.05 11.65 17,391 -0.95(-7.50%)
Oct 07, 2019 12.90 12.90 12.15 12.60 7,822 -0.15(-1.20%)
Oct 04, 2019 12.45 13.35 12.31 12.75 9,506 +0.30(+2.43%)
Oct 03, 2019 12.12 12.84 11.46 12.45 36,992 +0.30(+2.47%)
Oct 02, 2019 12.43 13.05 11.57 12.15 10,114 +0.05(+0.45%)
Oct 01, 2019 12.33 13.19 12.10 12.10 8,961 -0.65(-5.08%)
Sep 30, 2019 14.13 14.25 11.74 12.74 30,806 -1.47(-10.31%)
Sep 27, 2019 15.90 16.35 13.84 14.21 30,980 -1.84(-11.47%)
Sep 26, 2019 17.10 17.10 15.68 16.05 8,398 -1.20(-6.96%)
Sep 25, 2019 17.25 17.55 15.40 17.25 34,612 -0.15(-0.86%)
Sep 24, 2019 17.10 17.85 16.65 17.40 16,300 +0.15(+0.87%)
Sep 23, 2019 19.80 19.80 16.95 17.25 105,315 -6.75(-28.12%)
Sep 20, 2019 25.35 26.18 22.50 24.00 24,993 -1.05(-4.19%)
Sep 19, 2019 26.25 27.90 24.90 25.05 18,061 -1.35(-5.11%)
Sep 18, 2019 26.10 40.65 24.75 26.40 310,369 -0.60(-2.22%)
Sep 17, 2019 30.00 30.00 26.40 27.00 29,906 -4.95(-15.49%)
Sep 16, 2019 35.85 35.85 30.15 31.95 31,424 -5.55(-14.80%)
Sep 13, 2019 39.00 40.65 36.90 37.50 4,320 -1.20(-3.10%)
Sep 12, 2019 39.45 40.65 38.40 38.70 1,396 -1.20(-3.01%)
Sep 11, 2019 41.10 42.60 38.25 39.90 3,975 -0.30(-0.75%)
Sep 10, 2019 37.95 40.50 37.80 40.20 766 +2.55(+6.77%)
Sep 09, 2019 40.80 41.70 37.65 37.65 1,317 -1.50(-3.83%)
Sep 06, 2019 39.33 42.54 39.15 39.15 1,920 -0.90(-2.25%)
Sep 05, 2019 40.65 41.25 39.15 40.05 1,669 -0.15(-0.37%)
Sep 04, 2019 36.15 40.20 34.80 40.20 1,043 +5.70(+16.52%)
Sep 03, 2019 35.85 36.30 34.20 34.50 856 -1.50(-4.17%)
Aug 30, 2019 33.60 36.00 33.60 36.00 240 +2.70(+8.11%)
Aug 29, 2019 33.75 34.95 33.30 33.30 758 -0.90(-2.63%)
Aug 28, 2019 36.15 36.15 32.55 34.20 1,170 -1.80(-5.00%)
Aug 27, 2019 34.37 36.13 33.30 36.00 570 +0.60(+1.69%)
Aug 26, 2019 35.10 36.15 32.44 35.40 671 +0.15(+0.43%)
Aug 23, 2019 33.30 36.28 33.00 35.25 1,193 +1.65(+4.91%)
Aug 22, 2019 34.05 34.35 33.15 33.60 630 -0.60(-1.75%)
Aug 21, 2019 36.00 36.00 32.71 34.20 1,207 -1.80(-5.00%)
Aug 20, 2019 33.15 36.00 33.00 36.00 1,070 +3.00(+9.09%)
Aug 19, 2019 33.45 33.60 32.10 33.00 2,100 +0.75(+2.33%)
Aug 16, 2019 32.56 32.56 30.75 32.25 1,726 -1.65(-4.87%)
Aug 15, 2019 34.50 34.80 32.25 33.90 2,300 -0.30(-0.88%)
Aug 14, 2019 34.95 36.00 33.75 34.20 1,814 -0.75(-2.15%)
Aug 13, 2019 35.10 35.55 34.50 34.95 1,853 -0.15(-0.43%)
Aug 12, 2019 34.80 35.51 34.50 35.10 275 -0.75(-2.09%)
Aug 09, 2019 34.65 35.85 34.50 35.85 1,953 +1.35(+3.91%)
Aug 08, 2019 35.25 35.85 34.50 34.50 1,106 -1.05(-2.95%)
Aug 07, 2019 35.10 36.33 34.50 35.55 1,895 +0.45(+1.28%)
Aug 06, 2019 36.15 40.49 34.50 35.10 4,290 -1.05(-2.90%)
Aug 05, 2019 35.73 37.05 34.51 36.15 3,514 +0.15(+0.42%)
Aug 02, 2019 36.00 37.20 35.70 36.00 1,266 -0.45(-1.23%)
Aug 01, 2019 38.70 38.70 36.45 36.45 507 -1.05(-2.80%)
Jul 31, 2019 39.00 39.75 37.35 37.50 1,436 -0.54(-1.41%)
Jul 30, 2019 40.16 40.35 38.04 38.04 861 -0.96(-2.47%)
Jul 29, 2019 41.55 41.55 37.65 39.00 3,079 -0.45(-1.14%)
Jul 26, 2019 41.10 41.16 37.80 39.45 5,006 +2.10(+5.62%)
Jul 25, 2019 36.45 40.35 35.40 37.35 5,994 +2.85(+8.26%)
Jul 24, 2019 35.40 36.00 34.50 34.50 1,189 -0.75(-2.13%)
Jul 23, 2019 35.85 35.85 35.25 35.25 779 -0.90(-2.49%)
Jul 22, 2019 35.10 40.65 35.10 36.15 875 +1.65(+4.78%)
Jul 19, 2019 34.80 37.73 34.50 34.50 1,206 -0.45(-1.29%)
Jul 18, 2019 38.55 39.26 34.50 34.95 2,203 -3.75(-9.69%)
Jul 17, 2019 40.20 40.20 38.55 38.70 180 -1.35(-3.37%)
Jul 16, 2019 37.80 41.10 37.80 40.05 2,616 +3.60(+9.88%)
Jul 15, 2019 37.50 40.05 35.55 36.45 2,068 -2.10(-5.45%)
Jul 12, 2019 37.08 40.65 37.08 38.55 1,180 -0.75(-1.91%)
Jul 11, 2019 42.00 42.00 39.30 39.30 414 -2.70(-6.43%)
Jul 10, 2019 42.00 42.69 41.40 42.00 381 +0.45(+1.08%)
Jul 09, 2019 42.75 43.05 41.55 41.55 1,530 -1.35(-3.15%)
Jul 08, 2019 42.75 46.35 42.45 42.90 1,659 +0.30(+0.70%)
Jul 05, 2019 42.75 43.20 42.60 42.60 1,386 +0.00(+0.00%)
Jul 03, 2019 44.55 44.55 40.87 42.60 606 -2.10(-4.70%)
Jul 02, 2019 43.20 44.70 41.85 44.70 532 +1.80(+4.20%)
Jul 01, 2019 46.35 46.35 42.00 42.90 1,292 +0.15(+0.35%)
Jun 28, 2019 44.55 44.55 39.90 42.75 7,153 -1.80(-4.04%)
Jun 27, 2019 47.70 52.20 42.75 44.55 15,698 -4.35(-8.90%)
Jun 26, 2019 49.20 51.64 48.30 48.90 1,086 -0.30(-0.61%)
Jun 25, 2019 55.95 55.95 48.75 49.20 1,667 -6.90(-12.30%)
Jun 24, 2019 60.00 60.00 51.30 56.10 3,731 -0.15(-0.27%)
Jun 21, 2019 53.55 56.25 46.50 56.25 3,566 +2.70(+5.04%)
Jun 20, 2019 50.25 57.93 50.10 53.55 7,095 +3.30(+6.57%)
Jun 19, 2019 50.40 50.40 48.99 50.25 124 -0.60(-1.18%)
Jun 18, 2019 50.55 51.00 48.48 50.85 1,432 +0.00(+0.00%)
Jun 17, 2019 49.80 51.30 49.50 50.85 660 -1.65(-3.14%)
Jun 14, 2019 52.35 52.50 49.05 52.50 1,113 +2.70(+5.42%)
Jun 13, 2019 54.65 54.65 49.80 49.80 750 -0.45(-0.90%)
Jun 12, 2019 51.30 51.60 49.99 50.25 1,062 -0.90(-1.76%)
Jun 11, 2019 51.60 52.50 48.90 51.15 1,531 -1.20(-2.29%)
Jun 10, 2019 50.25 52.35 48.90 52.35 817 +1.65(+3.25%)
Jun 07, 2019 51.00 51.30 48.39 50.70 620 -0.60(-1.17%)
Jun 06, 2019 52.65 52.80 51.00 51.30 373 -1.50(-2.84%)
Jun 05, 2019 52.65 53.10 49.49 52.80 445 -0.30(-0.56%)
Jun 04, 2019 48.65 54.30 47.70 53.10 1,286 +4.65(+9.60%)
Jun 03, 2019 47.25 48.75 47.25 48.45 403 +1.20(+2.54%)
May 31, 2019 48.45 48.75 47.25 47.25 1,220 -1.35(-2.78%)
May 30, 2019 48.60 48.75 47.70 48.60 300 +0.90(+1.89%)
May 29, 2019 48.45 49.20 46.28 47.70 1,260 -1.35(-2.75%)
May 28, 2019 49.20 49.20 46.79 49.05 1,355 +1.35(+2.83%)
May 24, 2019 50.61 50.61 46.80 47.70 1,320 -1.35(-2.75%)
May 23, 2019 52.20 54.30 48.00 49.05 4,302 -3.60(-6.84%)
May 22, 2019 53.70 54.89 52.50 52.65 1,516 -1.05(-1.96%)
May 21, 2019 56.55 57.00 52.80 53.70 4,035 -1.50(-2.72%)
May 20, 2019 56.85 58.05 54.57 55.20 2,077 -1.35(-2.39%)
May 17, 2019 55.80 58.92 53.69 56.55 2,306 +0.30(+0.53%)
May 16, 2019 58.20 59.10 55.52 56.25 3,735 -2.25(-3.85%)
May 15, 2019 62.40 62.40 57.02 58.50 939 -3.90(-6.25%)
May 14, 2019 62.85 63.00 58.02 62.40 3,819 -2.10(-3.26%)
May 13, 2019 63.45 66.75 57.00 64.50 10,620 +2.33(+3.74%)
May 10, 2019 60.45 63.60 58.50 62.17 1,940 +0.82(+1.34%)
May 09, 2019 62.85 62.85 60.90 61.35 954 -1.65(-2.62%)
May 08, 2019 62.85 64.50 62.10 63.00 4,869 +1.05(+1.69%)
May 07, 2019 62.55 64.20 60.75 61.95 912 -1.05(-1.67%)
May 06, 2019 59.40 64.50 59.40 63.00 5,322 +1.95(+3.19%)
May 03, 2019 60.30 64.22 60.30 61.05 3,333 +0.00(+0.00%)
May 02, 2019 60.00 63.00 59.77 61.05 669 -1.95(-3.10%)
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.