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

Xeris Pharmaceuticals Inc (NQ: XERS )

1.980 -0.040 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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, 2021 3.880 4.020 3.830 3.830 2,211,300 -0.04(-1.03%)
Apr 29, 2021 4.050 4.050 3.800 3.870 1,420,507 -0.16(-3.97%)
Apr 28, 2021 3.820 4.060 3.770 4.030 1,018,855 +0.18(+4.68%)
Apr 27, 2021 4.080 4.080 3.810 3.850 2,441,776 -0.21(-5.17%)
Apr 26, 2021 3.970 4.110 3.960 4.060 678,784 +0.06(+1.50%)
Apr 23, 2021 3.910 4.040 3.850 4.000 1,054,500 +0.12(+3.09%)
Apr 22, 2021 3.890 4.060 3.785 3.880 1,034,930 +0.00(+0.00%)
Apr 21, 2021 3.780 3.920 3.570 3.880 1,448,202 +0.07(+1.84%)
Apr 20, 2021 3.700 3.820 3.580 3.810 1,642,658 +0.08(+2.14%)
Apr 19, 2021 3.900 3.900 3.580 3.730 2,173,648 -0.18(-4.60%)
Apr 16, 2021 3.900 3.978 3.760 3.910 1,886,400 +0.05(+1.30%)
Apr 15, 2021 4.070 4.120 3.820 3.860 1,593,902 -0.21(-5.16%)
Apr 14, 2021 3.910 4.140 3.820 4.070 1,707,951 +0.10(+2.52%)
Apr 13, 2021 3.860 4.000 3.790 3.970 2,048,509 +0.04(+1.02%)
Apr 12, 2021 4.210 4.220 3.850 3.930 2,976,454 -0.30(-7.09%)
Apr 09, 2021 4.240 4.290 4.160 4.230 817,400 -0.03(-0.70%)
Apr 08, 2021 4.210 4.270 4.160 4.260 1,222,224 +0.07(+1.67%)
Apr 07, 2021 4.410 4.410 4.130 4.190 1,712,529 -0.22(-4.99%)
Apr 06, 2021 4.350 4.460 4.280 4.410 1,149,288 +0.04(+0.92%)
Apr 05, 2021 4.540 4.600 4.220 4.370 2,043,925 -0.14(-3.10%)
Apr 01, 2021 4.530 4.687 4.480 4.510 1,311,300 +0.00(+0.00%)
Mar 31, 2021 4.230 4.540 4.200 4.510 1,458,345 +0.30(+7.13%)
Mar 30, 2021 4.140 4.250 4.030 4.210 1,713,963 +0.05(+1.20%)
Mar 29, 2021 4.280 4.330 4.110 4.160 3,644,724 -0.20(-4.59%)
Mar 26, 2021 4.370 4.410 4.250 4.360 1,398,300 +0.03(+0.69%)
Mar 25, 2021 4.240 4.450 4.130 4.330 3,863,502 +0.08(+1.88%)
Mar 24, 2021 4.610 4.800 4.240 4.250 4,225,111 -0.18(-4.06%)
Mar 23, 2021 4.390 4.650 4.170 4.430 5,887,027 +0.05(+1.14%)
Mar 22, 2021 4.410 4.520 4.340 4.380 2,631,318 -0.06(-1.35%)
Mar 19, 2021 4.350 4.445 4.250 4.440 3,436,600 +0.14(+3.26%)
Mar 18, 2021 4.480 4.580 4.260 4.300 3,768,113 -0.16(-3.59%)
Mar 17, 2021 4.610 4.650 4.320 4.460 4,516,461 -0.25(-5.31%)
Mar 16, 2021 4.580 4.830 4.470 4.710 3,103,868 +0.15(+3.29%)
Mar 15, 2021 4.850 4.870 4.510 4.560 4,136,087 -0.25(-5.20%)
Mar 12, 2021 4.900 4.990 4.710 4.810 2,432,600 -0.13(-2.63%)
Mar 11, 2021 4.550 5.090 4.460 4.940 4,312,804 +0.60(+13.82%)
Mar 10, 2021 4.580 4.780 4.240 4.340 3,986,562 -0.27(-5.86%)
Mar 09, 2021 4.330 4.690 3.980 4.610 4,832,291 -0.11(-2.33%)
Mar 08, 2021 4.920 5.090 4.700 4.720 1,573,493 -0.12(-2.48%)
Mar 05, 2021 4.970 4.985 4.180 4.840 3,519,700 -0.10(-2.02%)
Mar 04, 2021 5.150 5.220 4.530 4.940 3,965,190 -0.23(-4.45%)
Mar 03, 2021 5.120 5.250 4.930 5.170 2,101,984 +0.07(+1.37%)
Mar 02, 2021 5.430 5.500 5.030 5.100 2,936,023 -0.30(-5.56%)
Mar 01, 2021 5.580 5.800 5.390 5.400 1,762,901 -0.05(-0.92%)
Feb 26, 2021 5.480 5.640 5.200 5.450 1,930,800 +0.04(+0.74%)
Feb 25, 2021 5.800 5.850 5.360 5.410 2,064,585 -0.43(-7.36%)
Feb 24, 2021 5.590 6.000 5.530 5.840 2,739,235 +0.20(+3.55%)
Feb 23, 2021 5.450 5.680 5.120 5.640 2,547,536 -0.08(-1.40%)
Feb 22, 2021 5.900 6.080 5.660 5.720 1,327,139 -0.26(-4.35%)
Feb 19, 2021 5.860 6.120 5.770 5.980 1,694,500 +0.17(+2.93%)
Feb 18, 2021 6.020 6.240 5.780 5.810 2,415,528 -0.40(-6.44%)
Feb 17, 2021 6.380 6.410 6.030 6.210 1,902,105 -0.23(-3.57%)
Feb 16, 2021 6.940 7.050 6.380 6.440 3,341,227 -0.40(-5.85%)
Feb 12, 2021 7.650 7.800 6.710 6.840 9,597,800 +0.21(+3.17%)
Feb 11, 2021 7.150 7.150 6.500 6.630 2,367,341 -0.58(-8.04%)
Feb 10, 2021 7.600 7.700 6.700 7.210 2,334,696 -0.24(-3.22%)
Feb 09, 2021 7.300 7.850 7.100 7.450 2,193,976 +0.13(+1.78%)
Feb 08, 2021 7.340 7.940 7.030 7.320 3,954,064 -0.03(-0.41%)
Feb 05, 2021 6.840 7.550 6.460 7.350 4,558,800 +0.42(+6.06%)
Feb 04, 2021 6.060 6.950 5.920 6.930 5,084,450 +1.01(+17.06%)
Feb 03, 2021 5.590 6.380 5.470 5.920 4,181,347 +0.29(+5.15%)
Feb 02, 2021 5.520 5.680 5.310 5.630 1,642,033 +0.27(+5.04%)
Feb 01, 2021 5.150 5.570 5.070 5.360 2,088,010 +0.28(+5.51%)
Jan 29, 2021 5.210 5.325 4.980 5.080 1,697,000 -0.13(-2.50%)
Jan 28, 2021 5.300 5.450 5.120 5.210 2,147,913 -0.16(-2.98%)
Jan 27, 2021 5.220 5.880 5.100 5.370 2,599,080 -0.02(-0.37%)
Jan 26, 2021 5.650 5.670 5.370 5.390 1,110,683 -0.21(-3.75%)
Jan 25, 2021 5.340 5.680 5.240 5.600 2,234,485 +0.26(+4.87%)
Jan 22, 2021 5.200 5.440 5.190 5.340 1,035,100 +0.06(+1.14%)
Jan 21, 2021 5.370 5.380 5.150 5.280 1,261,433 -0.07(-1.31%)
Jan 20, 2021 5.670 5.670 5.250 5.350 1,373,691 -0.27(-4.80%)
Jan 19, 2021 5.400 5.940 5.120 5.620 2,628,476 +0.25(+4.66%)
Jan 15, 2021 5.710 5.740 5.170 5.370 2,277,000 -0.37(-6.45%)
Jan 14, 2021 5.750 5.920 5.630 5.740 1,724,947 -0.01(-0.17%)
Jan 13, 2021 5.980 6.080 5.680 5.750 1,744,195 -0.22(-3.69%)
Jan 12, 2021 5.740 5.990 5.660 5.970 1,285,325 +0.23(+4.01%)
Jan 11, 2021 5.560 5.880 5.420 5.740 2,195,397 +0.02(+0.35%)
Jan 08, 2021 6.030 6.150 5.620 5.720 3,035,800 -0.08(-1.38%)
Jan 07, 2021 5.090 5.950 5.030 5.800 3,522,150 +0.75(+14.85%)
Jan 06, 2021 5.190 5.280 4.880 5.050 1,514,805 -0.12(-2.32%)
Jan 05, 2021 5.260 5.350 5.030 5.170 1,435,213 -0.14(-2.64%)
Jan 04, 2021 5.010 5.350 4.980 5.310 2,040,836 +0.39(+7.93%)
Dec 31, 2020 4.920 4.920 4.920 1,526,483 -0.19(-3.72%)
Dec 30, 2020 5.290 5.390 5.080 5.110 1,526,483 -0.23(-4.31%)
Dec 29, 2020 5.340 5.380 5.070 5.340 1,802,107 -0.06(-1.11%)
Dec 28, 2020 5.670 5.720 5.370 5.400 1,238,234 -0.05(-0.92%)
Dec 24, 2020 5.540 5.690 5.380 5.450 1,011,500 -0.03(-0.55%)
Dec 23, 2020 5.120 5.610 5.050 5.480 2,702,557 +0.41(+8.09%)
Dec 22, 2020 5.350 5.520 5.020 5.070 2,663,988 -0.10(-1.93%)
Dec 21, 2020 4.590 5.270 4.500 5.170 3,804,923 +0.53(+11.42%)
Dec 18, 2020 4.690 4.850 4.560 4.640 1,520,700 -0.02(-0.43%)
Dec 17, 2020 4.860 4.890 4.630 4.660 1,133,736 -0.14(-2.92%)
Dec 16, 2020 4.700 5.030 4.700 4.800 1,438,385 +0.05(+1.05%)
Dec 15, 2020 4.650 4.770 4.480 4.750 1,640,644 +0.11(+2.37%)
Dec 14, 2020 4.680 4.900 4.610 4.640 2,602,615 +0.07(+1.53%)
Dec 11, 2020 4.350 4.730 4.100 4.570 6,101,400 +0.48(+11.74%)
Dec 10, 2020 4.040 4.120 3.970 4.090 1,060,878 +0.06(+1.49%)
Dec 09, 2020 4.120 4.150 3.980 4.030 1,229,440 -0.07(-1.71%)
Dec 08, 2020 4.170 4.240 3.970 4.100 1,775,635 -0.06(-1.44%)
Dec 07, 2020 4.220 4.340 4.060 4.160 1,270,938 -0.06(-1.42%)
Dec 04, 2020 4.270 4.340 4.150 4.220 885,100 -0.03(-0.71%)
Dec 03, 2020 4.180 4.390 4.150 4.250 955,275 +0.07(+1.67%)
Dec 02, 2020 4.150 4.270 4.060 4.180 1,566,199 -0.03(-0.71%)
Dec 01, 2020 4.380 4.550 4.160 4.210 2,149,311 -0.15(-3.44%)
Nov 30, 2020 4.580 4.580 4.270 4.360 1,492,406 -0.17(-3.75%)
Nov 27, 2020 4.650 4.650 4.460 4.530 560,200 -0.05(-1.09%)
Nov 25, 2020 4.320 4.760 4.210 4.580 1,926,000 +0.30(+7.01%)
Nov 24, 2020 4.450 4.450 4.190 4.280 2,029,305 -0.20(-4.46%)
Nov 23, 2020 4.600 4.620 4.430 4.480 1,523,214 -0.04(-0.88%)
Nov 20, 2020 4.610 4.677 4.450 4.520 1,814,200 -0.11(-2.38%)
Nov 19, 2020 4.590 4.700 4.460 4.630 1,457,090 +0.03(+0.65%)
Nov 18, 2020 4.660 4.850 4.560 4.600 1,678,463 -0.06(-1.29%)
Nov 17, 2020 5.070 5.070 4.560 4.660 2,135,693 -0.32(-6.43%)
Nov 16, 2020 5.180 5.220 4.820 4.980 2,563,359 -0.30(-5.68%)
Nov 13, 2020 5.250 5.360 5.060 5.280 817,300 +0.06(+1.15%)
Nov 12, 2020 5.350 5.440 5.130 5.220 829,442 -0.15(-2.79%)
Nov 11, 2020 5.450 5.700 5.310 5.370 935,460 -0.03(-0.56%)
Nov 10, 2020 5.700 5.700 5.200 5.400 1,724,753 -0.34(-5.92%)
Nov 09, 2020 5.990 6.070 5.680 5.740 2,762,762 +0.29(+5.32%)
Nov 06, 2020 5.340 5.730 5.120 5.450 1,556,800 +0.04(+0.74%)
Nov 05, 2020 4.980 5.450 4.870 5.410 1,768,993 +0.54(+11.09%)
Nov 04, 2020 4.580 4.920 4.580 4.870 1,256,817 +0.34(+7.51%)
Nov 03, 2020 4.510 4.560 4.350 4.530 971,630 +0.09(+2.03%)
Nov 02, 2020 4.650 4.770 4.370 4.440 1,324,585 -0.29(-6.13%)
Oct 30, 2020 4.950 4.950 4.510 4.730 1,585,500 -0.19(-3.86%)
Oct 29, 2020 4.850 5.020 4.690 4.920 1,311,923 +0.03(+0.61%)
Oct 28, 2020 5.010 5.040 4.730 4.890 1,458,162 -0.23(-4.49%)
Oct 27, 2020 5.300 5.380 5.010 5.120 955,351 -0.18(-3.40%)
Oct 26, 2020 5.410 5.550 5.210 5.300 742,530 -0.26(-4.68%)
Oct 23, 2020 5.500 5.620 5.320 5.560 624,600 +0.06(+1.09%)
Oct 22, 2020 5.260 5.550 5.260 5.500 1,349,940 +0.23(+4.36%)
Oct 21, 2020 5.580 5.580 5.180 5.270 1,515,790 +0.02(+0.38%)
Oct 20, 2020 5.560 5.720 5.210 5.250 1,713,279 -0.27(-4.89%)
Oct 19, 2020 5.110 5.670 5.050 5.520 1,946,350 +0.44(+8.66%)
Oct 16, 2020 5.270 5.398 5.020 5.080 1,664,100 -0.22(-4.15%)
Oct 15, 2020 5.240 5.420 5.150 5.300 915,484 -0.07(-1.30%)
Oct 14, 2020 5.260 5.450 5.210 5.370 805,362 +0.10(+1.90%)
Oct 13, 2020 5.250 5.550 4.920 5.270 2,224,778 +0.02(+0.38%)
Oct 12, 2020 5.840 5.880 5.150 5.250 3,912,526 -0.60(-10.26%)
Oct 09, 2020 6.190 6.325 5.780 5.850 2,462,900 -0.33(-5.34%)
Oct 08, 2020 5.780 6.300 5.760 6.180 2,114,293 +0.32(+5.46%)
Oct 07, 2020 5.850 5.930 5.740 5.860 1,207,081 +0.07(+1.21%)
Oct 06, 2020 5.900 6.050 5.790 5.790 1,270,469 -0.06(-1.03%)
Oct 05, 2020 5.740 5.920 5.680 5.850 888,891 +0.15(+2.63%)
Oct 02, 2020 5.780 6.090 5.630 5.700 1,793,400 -0.33(-5.47%)
Oct 01, 2020 5.960 6.130 5.870 6.030 1,030,804 +0.10(+1.69%)
Sep 30, 2020 5.770 6.250 5.730 5.930 2,328,438 +0.09(+1.54%)
Sep 29, 2020 5.780 5.890 5.670 5.840 1,245,015 +0.09(+1.57%)
Sep 28, 2020 5.860 5.980 5.600 5.750 1,824,440 +0.00(+0.00%)
Sep 25, 2020 5.620 5.900 5.436 5.750 2,555,200 +0.16(+2.86%)
Sep 24, 2020 5.870 6.050 5.410 5.590 3,406,958 -0.40(-6.68%)
Sep 23, 2020 6.620 6.830 5.280 5.990 4,765,330 -0.57(-8.69%)
Sep 22, 2020 6.710 6.940 6.320 6.560 3,809,147 -0.03(-0.46%)
Sep 21, 2020 6.150 7.160 6.140 6.590 6,360,013 +0.25(+3.94%)
Sep 18, 2020 5.800 6.340 5.600 6.340 5,779,600 +0.61(+10.65%)
Sep 17, 2020 5.440 6.000 5.400 5.730 3,155,181 +0.18(+3.24%)
Sep 16, 2020 5.510 5.680 5.360 5.550 2,334,018 +0.00(+0.00%)
Sep 15, 2020 5.210 5.720 5.210 5.550 3,742,543 +0.43(+8.40%)
Sep 14, 2020 5.000 5.120 4.880 5.120 2,302,180 +0.21(+4.28%)
Sep 11, 2020 4.940 5.125 4.830 4.910 2,202,400 +0.03(+0.61%)
Sep 10, 2020 4.900 5.220 4.800 4.880 3,651,787 +0.07(+1.46%)
Sep 09, 2020 4.640 4.890 4.580 4.810 1,936,264 +0.18(+3.89%)
Sep 08, 2020 4.320 4.750 4.300 4.630 1,926,383 +0.15(+3.35%)
Sep 04, 2020 4.810 4.970 4.010 4.480 5,637,000 -0.51(-10.22%)
Sep 03, 2020 4.740 5.150 4.630 4.990 4,979,570 +0.19(+3.96%)
Sep 02, 2020 4.850 4.970 4.660 4.800 2,594,565 -0.01(-0.21%)
Sep 01, 2020 4.660 5.040 4.610 4.810 4,240,953 +0.11(+2.34%)
Aug 31, 2020 4.330 4.870 4.190 4.700 6,572,018 +0.45(+10.59%)
Aug 28, 2020 4.040 4.440 3.750 4.250 6,139,900 +0.40(+10.39%)
Aug 27, 2020 4.030 4.250 3.740 3.850 3,834,405 -0.09(-2.28%)
Aug 26, 2020 3.840 4.130 3.770 3.940 4,179,659 +0.06(+1.55%)
Aug 25, 2020 3.850 4.200 3.520 3.880 3,439,890 +0.14(+3.74%)
Aug 24, 2020 4.200 4.220 3.700 3.740 4,593,109 -0.42(-10.10%)
Aug 21, 2020 4.380 4.680 4.070 4.160 3,474,900 -0.10(-2.35%)
Aug 20, 2020 4.260 4.980 3.190 4.260 15,375,883 -0.01(-0.23%)
Aug 19, 2020 4.230 4.430 4.060 4.270 2,375,178 -0.02(-0.47%)
Aug 18, 2020 4.450 4.600 4.270 4.290 2,835,657 -0.11(-2.50%)
Aug 17, 2020 4.430 4.670 4.240 4.400 5,857,284 +0.21(+5.01%)
Aug 14, 2020 3.690 4.392 3.680 4.190 12,156,000 +0.52(+14.17%)
Aug 13, 2020 3.150 3.960 3.110 3.670 15,058,163 +0.47(+14.69%)
Aug 12, 2020 3.280 3.390 3.200 3.200 1,966,779 -0.09(-2.74%)
Aug 11, 2020 3.530 3.540 3.280 3.290 2,759,581 -0.23(-6.53%)
Aug 10, 2020 3.500 3.670 3.400 3.520 5,057,824 +0.17(+5.07%)
Aug 07, 2020 3.230 3.370 3.080 3.350 3,187,800 +0.15(+4.69%)
Aug 06, 2020 3.400 3.420 3.060 3.200 3,800,935 -0.18(-5.33%)
Aug 05, 2020 3.230 3.430 3.100 3.380 3,023,526 +0.18(+5.62%)
Aug 04, 2020 3.100 3.280 3.060 3.200 3,112,958 +0.16(+5.26%)
Aug 03, 2020 2.860 3.100 2.800 3.040 3,361,774 +0.18(+6.29%)
Jul 31, 2020 2.840 2.870 2.730 2.860 1,287,400 -0.04(-1.38%)
Jul 30, 2020 2.790 2.970 2.700 2.900 4,282,389 +0.20(+7.41%)
Jul 29, 2020 2.720 2.740 2.620 2.700 1,919,029 -0.04(-1.46%)
Jul 28, 2020 2.760 2.800 2.700 2.740 1,440,102 -0.07(-2.49%)
Jul 27, 2020 2.900 2.910 2.670 2.810 3,228,098 -0.05(-1.75%)
Jul 24, 2020 2.820 3.000 2.750 2.860 2,614,500 +0.02(+0.70%)
Jul 23, 2020 2.860 2.920 2.760 2.840 1,997,084 -0.05(-1.73%)
Jul 22, 2020 2.910 2.950 2.860 2.890 1,372,568 -0.05(-1.70%)
Jul 21, 2020 3.050 3.050 2.840 2.940 2,837,384 -0.01(-0.34%)
Jul 20, 2020 2.920 3.010 2.810 2.950 2,894,827 +0.08(+2.79%)
Jul 17, 2020 2.850 2.905 2.780 2.870 2,013,300 -0.03(-1.03%)
Jul 16, 2020 2.860 2.930 2.770 2.900 2,022,114 +0.01(+0.35%)
Jul 15, 2020 2.830 2.950 2.740 2.890 2,973,859 +0.06(+2.12%)
Jul 14, 2020 2.800 2.830 2.620 2.830 3,591,186 +0.09(+3.28%)
Jul 13, 2020 2.970 3.220 2.720 2.740 11,263,913 +0.10(+3.79%)
Jul 10, 2020 2.600 2.660 2.530 2.640 3,057,100 +0.06(+2.33%)
Jul 09, 2020 2.680 2.700 2.480 2.580 2,126,938 -0.06(-2.27%)
Jul 08, 2020 2.630 2.760 2.570 2.640 1,730,356 +0.03(+1.15%)
Jul 07, 2020 2.700 2.730 2.570 2.610 2,313,156 -0.15(-5.43%)
Jul 06, 2020 2.860 2.890 2.710 2.760 3,709,782 -0.03(-1.08%)
Jul 02, 2020 2.900 3.100 2.600 2.790 13,110,700 +0.06(+2.20%)
Jul 01, 2020 2.830 2.850 2.660 2.730 6,317,964 +0.07(+2.63%)
Jun 30, 2020 2.700 2.720 2.570 2.660 4,678,897 -0.02(-0.75%)
Jun 29, 2020 2.550 2.720 2.450 2.680 3,335,272 +0.17(+6.77%)
Jun 26, 2020 2.740 2.770 2.450 2.510 8,588,400 -0.21(-7.72%)
Jun 25, 2020 4.130 4.130 2.640 2.720 14,152,106 -2.59(-48.78%)
Jun 24, 2020 5.410 5.570 5.090 5.310 260,273 -0.23(-4.15%)
Jun 23, 2020 5.510 5.690 5.320 5.540 176,784 +0.14(+2.59%)
Jun 22, 2020 5.370 5.550 5.080 5.400 394,415 +0.11(+2.08%)
Jun 19, 2020 5.550 5.580 5.070 5.290 402,600 -0.20(-3.64%)
Jun 18, 2020 5.200 5.670 5.180 5.490 411,287 +0.33(+6.40%)
Jun 17, 2020 5.320 5.790 5.020 5.160 545,972 -0.16(-3.01%)
Jun 16, 2020 4.750 5.410 4.490 5.320 534,933 +0.81(+17.96%)
Jun 15, 2020 4.560 4.580 4.120 4.510 386,458 +0.02(+0.45%)
Jun 12, 2020 4.460 4.600 4.210 4.490 296,500 +0.20(+4.66%)
Jun 11, 2020 4.610 4.800 4.210 4.290 468,021 -0.74(-14.71%)
Jun 10, 2020 5.220 5.220 4.740 5.030 208,944 -0.15(-2.90%)
Jun 09, 2020 5.090 5.330 4.870 5.180 329,132 -0.01(-0.19%)
Jun 08, 2020 4.920 5.350 4.790 5.190 380,071 +0.36(+7.34%)
Jun 05, 2020 4.880 4.980 4.745 4.835 346,600 +0.16(+3.31%)
Jun 04, 2020 4.490 4.760 4.350 4.680 487,830 +0.10(+2.18%)
Jun 03, 2020 4.780 4.900 4.470 4.580 545,915 -0.19(-3.98%)
Jun 02, 2020 5.180 5.220 4.590 4.770 582,733 -0.34(-6.65%)
Jun 01, 2020 5.180 5.350 4.930 5.110 495,853 -0.03(-0.58%)
May 29, 2020 5.280 5.280 4.900 5.140 416,200 -0.21(-3.93%)
May 28, 2020 5.400 5.580 5.100 5.350 289,428 -0.05(-0.93%)
May 27, 2020 5.480 5.510 4.970 5.400 461,386 +0.01(+0.19%)
May 26, 2020 5.790 5.920 5.140 5.390 809,147 -0.41(-7.07%)
May 22, 2020 4.600 5.850 4.575 5.800 1,740,200 +1.27(+28.04%)
May 21, 2020 4.480 4.570 4.340 4.530 271,134 +0.10(+2.26%)
May 20, 2020 4.280 4.620 4.250 4.430 696,329 +0.29(+7.00%)
May 19, 2020 4.150 4.240 4.000 4.140 322,326 -0.01(-0.24%)
May 18, 2020 3.720 4.390 3.700 4.150 835,759 +0.37(+9.79%)
May 15, 2020 3.600 4.100 3.400 3.780 701,300 +0.13(+3.56%)
May 14, 2020 3.810 3.810 3.230 3.650 661,933 +0.03(+0.83%)
May 13, 2020 4.020 4.260 3.200 3.620 1,320,762 -0.32(-8.12%)
May 12, 2020 3.790 4.350 3.670 3.940 1,763,792 +0.40(+11.30%)
May 11, 2020 3.230 3.560 3.050 3.540 1,437,615 +0.31(+9.60%)
May 08, 2020 2.700 3.750 2.700 3.230 2,490,300 +0.51(+18.75%)
May 07, 2020 2.520 2.750 2.500 2.720 525,606 +0.30(+12.40%)
May 06, 2020 2.630 2.700 2.310 2.420 369,648 -0.16(-6.20%)
May 05, 2020 2.540 2.690 2.410 2.580 616,227 +0.08(+3.20%)
May 04, 2020 2.430 2.740 2.280 2.500 752,785 +0.06(+2.25%)
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.