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

Ovid Therapeutics Inc (NQ: OVID )

3.220 +0.010 (+0.31%)
Streaming Delayed Price Updated: 10:15 AM EDT, Apr 19, 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 (%)
Jun 30, 2021 3.900 3.940 3.850 3.910 545,567 +0.01(+0.26%)
Jun 29, 2021 4.140 4.150 3.890 3.900 590,925 -0.26(-6.25%)
Jun 28, 2021 4.340 4.420 4.115 4.160 569,961 -0.18(-4.15%)
Jun 25, 2021 4.280 4.430 4.270 4.340 6,930,329 +0.05(+1.17%)
Jun 24, 2021 4.230 4.290 4.170 4.290 458,268 +0.06(+1.42%)
Jun 23, 2021 4.260 4.290 4.175 4.230 463,887 -0.03(-0.70%)
Jun 22, 2021 4.250 4.280 4.120 4.260 549,241 -0.01(-0.23%)
Jun 21, 2021 4.360 4.370 4.180 4.270 659,885 -0.10(-2.29%)
Jun 18, 2021 4.415 4.500 4.300 4.370 849,809 -0.09(-2.02%)
Jun 17, 2021 4.420 4.500 4.370 4.460 611,665 +0.03(+0.68%)
Jun 16, 2021 4.400 4.490 4.360 4.430 920,483 +0.02(+0.45%)
Jun 15, 2021 4.420 4.540 4.280 4.410 845,342 -0.04(-0.90%)
Jun 14, 2021 4.500 4.630 4.430 4.450 945,207 -0.04(-0.89%)
Jun 11, 2021 4.480 4.510 4.435 4.490 542,455 +0.03(+0.67%)
Jun 10, 2021 4.420 4.500 4.350 4.460 560,880 +0.02(+0.45%)
Jun 09, 2021 4.450 4.610 4.400 4.440 661,717 +0.00(+0.00%)
Jun 08, 2021 4.500 4.580 4.350 4.440 812,481 -0.01(-0.22%)
Jun 07, 2021 4.370 4.520 4.290 4.450 969,438 +0.07(+1.60%)
Jun 04, 2021 4.350 4.420 4.245 4.380 581,525 +0.03(+0.69%)
Jun 03, 2021 4.420 4.440 4.275 4.350 504,415 -0.07(-1.58%)
Jun 02, 2021 4.300 4.440 4.160 4.420 1,042,912 +0.14(+3.27%)
Jun 01, 2021 4.200 4.800 4.190 4.280 2,468,060 +0.13(+3.13%)
May 28, 2021 4.210 4.270 4.090 4.150 605,667 -0.08(-1.89%)
May 27, 2021 4.070 4.245 4.060 4.230 636,375 +0.16(+3.93%)
May 26, 2021 3.900 4.080 3.900 4.070 707,790 +0.17(+4.36%)
May 25, 2021 3.870 3.960 3.855 3.900 619,514 +0.03(+0.78%)
May 24, 2021 3.940 3.950 3.810 3.870 471,939 -0.07(-1.78%)
May 21, 2021 3.920 4.060 3.850 3.940 800,899 +0.09(+2.34%)
May 20, 2021 3.820 3.920 3.690 3.850 676,661 +0.03(+0.79%)
May 19, 2021 3.640 3.878 3.579 3.820 1,150,042 +0.08(+2.14%)
May 18, 2021 3.690 3.850 3.670 3.740 936,122 +0.07(+1.91%)
May 17, 2021 3.520 3.700 3.470 3.670 737,915 +0.09(+2.51%)
May 14, 2021 3.500 3.720 3.460 3.580 1,137,388 +0.28(+8.48%)
May 13, 2021 3.530 3.530 3.220 3.300 876,638 -0.20(-5.71%)
May 12, 2021 3.390 3.660 3.320 3.500 729,112 +0.03(+0.86%)
May 11, 2021 3.260 3.510 3.212 3.470 495,587 +0.10(+2.97%)
May 10, 2021 3.440 3.490 3.270 3.370 495,704 -0.11(-3.16%)
May 07, 2021 3.430 3.530 3.400 3.480 335,713 +0.02(+0.58%)
May 06, 2021 3.500 3.510 3.350 3.460 718,080 -0.06(-1.70%)
May 05, 2021 3.670 3.670 3.500 3.520 622,747 -0.12(-3.30%)
May 04, 2021 3.670 3.670 3.550 3.640 709,017 -0.09(-2.41%)
May 03, 2021 3.740 3.760 3.630 3.730 606,227 +0.06(+1.63%)
Apr 30, 2021 3.840 3.900 3.660 3.670 864,400 -0.20(-5.17%)
Apr 29, 2021 3.910 3.930 3.800 3.870 484,294 -0.06(-1.53%)
Apr 28, 2021 3.830 3.970 3.760 3.930 485,598 +0.09(+2.34%)
Apr 27, 2021 3.950 3.970 3.785 3.840 545,179 -0.05(-1.29%)
Apr 26, 2021 3.670 3.940 3.650 3.890 714,681 +0.22(+5.99%)
Apr 23, 2021 3.680 3.760 3.590 3.670 863,000 +0.01(+0.27%)
Apr 22, 2021 3.610 3.860 3.490 3.660 1,109,698 +0.07(+1.95%)
Apr 21, 2021 3.530 3.660 3.480 3.590 999,033 -0.01(-0.28%)
Apr 20, 2021 3.590 3.660 3.350 3.600 2,042,906 -0.10(-2.70%)
Apr 19, 2021 3.660 3.840 3.600 3.700 952,974 -0.08(-2.12%)
Apr 16, 2021 3.820 3.860 3.650 3.780 790,300 -0.04(-1.05%)
Apr 15, 2021 3.850 3.970 3.770 3.820 716,457 -0.03(-0.78%)
Apr 14, 2021 3.680 3.960 3.670 3.850 636,690 +0.19(+5.19%)
Apr 13, 2021 3.600 3.700 3.590 3.660 754,359 +0.05(+1.39%)
Apr 12, 2021 3.700 3.710 3.560 3.610 873,222 -0.08(-2.17%)
Apr 09, 2021 3.750 3.825 3.680 3.690 729,500 +0.00(+0.00%)
Apr 08, 2021 3.740 3.830 3.690 3.690 840,729 -0.05(-1.34%)
Apr 07, 2021 3.810 3.920 3.720 3.740 470,116 -0.09(-2.35%)
Apr 06, 2021 3.970 3.980 3.810 3.830 1,056,414 -0.16(-4.01%)
Apr 05, 2021 4.030 4.120 3.900 3.990 818,112 -0.08(-1.97%)
Apr 01, 2021 4.030 4.140 3.970 4.070 981,400 +0.05(+1.24%)
Mar 31, 2021 3.810 4.080 3.810 4.020 862,564 +0.17(+4.42%)
Mar 30, 2021 4.010 4.020 3.770 3.850 929,483 +0.06(+1.58%)
Mar 29, 2021 3.930 3.970 3.790 3.790 1,013,748 -0.18(-4.53%)
Mar 26, 2021 4.080 4.080 3.880 3.970 898,300 -0.11(-2.70%)
Mar 25, 2021 3.800 4.090 3.760 4.080 898,980 +0.22(+5.70%)
Mar 24, 2021 4.020 4.090 3.840 3.860 1,295,583 -0.11(-2.77%)
Mar 23, 2021 4.250 4.310 3.960 3.970 1,870,789 -0.31(-7.24%)
Mar 22, 2021 4.440 4.450 4.270 4.280 970,949 -0.19(-4.25%)
Mar 19, 2021 4.300 4.490 4.235 4.470 1,761,600 +0.25(+5.92%)
Mar 18, 2021 4.210 4.530 4.150 4.220 2,036,880 -0.12(-2.76%)
Mar 17, 2021 4.250 4.350 4.090 4.340 2,093,457 +0.06(+1.40%)
Mar 16, 2021 4.050 4.300 4.040 4.280 2,744,483 +0.16(+3.88%)
Mar 15, 2021 4.060 4.190 3.970 4.120 1,351,614 +0.02(+0.49%)
Mar 12, 2021 4.130 4.290 4.090 4.100 1,084,500 -0.10(-2.38%)
Mar 11, 2021 4.200 4.270 4.060 4.200 1,574,828 +0.10(+2.44%)
Mar 10, 2021 4.150 4.390 4.030 4.100 2,743,027 +0.03(+0.74%)
Mar 09, 2021 4.000 4.170 3.930 4.070 3,965,870 +0.06(+1.50%)
Mar 08, 2021 3.970 4.100 3.890 4.010 2,385,404 +0.04(+1.01%)
Mar 05, 2021 4.000 4.010 3.550 3.970 6,982,200 -0.05(-1.24%)
Mar 04, 2021 3.900 4.030 3.750 4.020 11,979,427 -0.02(-0.50%)
Mar 03, 2021 4.690 4.750 3.830 4.040 123,970,480 +1.08(+36.49%)
Mar 02, 2021 3.020 3.110 2.950 2.960 864,966 -0.07(-2.31%)
Mar 01, 2021 3.020 3.080 2.970 3.030 650,125 +0.08(+2.71%)
Feb 26, 2021 2.910 3.040 2.800 2.950 1,183,900 +0.00(+0.00%)
Feb 25, 2021 3.060 3.060 2.830 2.950 1,735,692 -0.10(-3.28%)
Feb 24, 2021 3.120 3.250 3.040 3.050 1,189,077 -0.06(-1.93%)
Feb 23, 2021 2.870 3.140 2.580 3.110 2,482,250 +0.12(+4.01%)
Feb 22, 2021 3.400 3.400 2.920 2.990 3,197,284 -0.48(-13.83%)
Feb 19, 2021 3.450 3.580 3.450 3.470 1,292,500 +0.04(+1.17%)
Feb 18, 2021 3.600 3.730 3.340 3.430 2,118,552 -0.29(-7.80%)
Feb 17, 2021 3.790 3.860 3.450 3.720 3,257,641 -0.03(-0.80%)
Feb 16, 2021 3.460 3.970 3.330 3.750 5,322,364 +0.33(+9.65%)
Feb 12, 2021 3.400 3.580 3.230 3.420 1,782,000 +0.08(+2.40%)
Feb 11, 2021 3.510 3.560 3.230 3.340 1,746,187 -0.16(-4.57%)
Feb 10, 2021 3.550 3.660 3.270 3.500 2,114,173 +0.00(+0.00%)
Feb 09, 2021 3.610 3.640 3.380 3.500 2,177,666 -0.10(-2.78%)
Feb 08, 2021 3.250 3.630 3.200 3.600 3,247,094 +0.41(+12.85%)
Feb 05, 2021 3.210 3.280 3.080 3.190 1,182,400 +0.01(+0.31%)
Feb 04, 2021 3.360 3.380 3.000 3.180 2,718,690 -0.11(-3.34%)
Feb 03, 2021 2.960 3.370 2.960 3.290 4,984,441 +0.37(+12.67%)
Feb 02, 2021 2.760 3.100 2.700 2.920 3,646,564 +0.12(+4.29%)
Feb 01, 2021 2.800 2.820 2.680 2.800 1,330,603 -0.01(-0.36%)
Jan 29, 2021 2.640 2.880 2.620 2.810 3,375,800 +0.20(+7.66%)
Jan 28, 2021 2.740 2.790 2.590 2.610 1,639,035 -0.07(-2.61%)
Jan 27, 2021 2.750 2.790 2.630 2.680 3,058,428 -0.12(-4.29%)
Jan 26, 2021 2.800 3.080 2.750 2.800 5,176,169 +0.05(+1.82%)
Jan 25, 2021 2.740 2.800 2.600 2.750 2,377,037 +0.04(+1.48%)
Jan 22, 2021 2.570 2.740 2.520 2.710 2,509,900 +0.13(+5.04%)
Jan 21, 2021 2.620 2.620 2.500 2.580 1,478,087 +0.02(+0.78%)
Jan 20, 2021 2.570 2.690 2.500 2.560 2,040,921 +0.06(+2.40%)
Jan 19, 2021 2.510 2.550 2.420 2.500 2,018,108 +0.03(+1.21%)
Jan 15, 2021 2.610 2.650 2.460 2.470 1,477,700 -0.10(-3.89%)
Jan 14, 2021 2.490 2.620 2.470 2.570 1,519,905 +0.10(+4.05%)
Jan 13, 2021 2.470 2.550 2.430 2.470 912,021 +0.01(+0.41%)
Jan 12, 2021 2.480 2.510 2.440 2.460 747,406 +0.01(+0.41%)
Jan 11, 2021 2.430 2.520 2.340 2.450 1,081,594 +0.03(+1.24%)
Jan 08, 2021 2.490 2.560 2.400 2.420 1,093,500 -0.08(-3.20%)
Jan 07, 2021 2.460 2.510 2.390 2.500 1,159,348 +0.08(+3.31%)
Jan 06, 2021 2.500 2.540 2.380 2.420 1,613,143 -0.07(-2.81%)
Jan 05, 2021 2.450 2.520 2.390 2.490 1,128,975 +0.06(+2.47%)
Jan 04, 2021 2.340 2.460 2.270 2.430 1,257,282 +0.12(+5.19%)
Dec 31, 2020 2.310 2.310 2.310 1,555,665 -0.07(-2.94%)
Dec 30, 2020 2.280 2.480 2.280 2.380 1,555,665 +0.10(+4.39%)
Dec 29, 2020 2.420 2.420 2.250 2.280 2,735,137 -0.14(-5.79%)
Dec 28, 2020 2.630 2.630 2.370 2.420 3,004,315 -0.19(-7.28%)
Dec 24, 2020 2.690 2.705 2.600 2.610 595,100 -0.08(-2.97%)
Dec 23, 2020 2.670 2.720 2.600 2.690 1,205,932 +0.07(+2.67%)
Dec 22, 2020 2.640 2.700 2.570 2.620 1,444,962 +0.00(+0.00%)
Dec 21, 2020 2.710 2.710 2.520 2.620 2,215,301 -0.03(-1.13%)
Dec 18, 2020 2.810 2.860 2.650 2.650 3,005,700 -0.17(-6.03%)
Dec 17, 2020 2.750 2.850 2.670 2.820 2,011,693 +0.07(+2.55%)
Dec 16, 2020 2.620 2.820 2.590 2.750 3,115,659 +0.17(+6.59%)
Dec 15, 2020 2.660 2.680 2.500 2.580 1,978,080 -0.06(-2.27%)
Dec 14, 2020 2.590 2.710 2.570 2.640 2,103,801 +0.08(+3.13%)
Dec 11, 2020 2.640 2.650 2.530 2.560 1,705,900 -0.06(-2.29%)
Dec 10, 2020 2.500 2.620 2.470 2.620 2,494,013 +0.13(+5.22%)
Dec 09, 2020 2.570 2.660 2.460 2.490 3,271,605 -0.07(-2.73%)
Dec 08, 2020 2.590 2.630 2.520 2.560 3,189,819 -0.02(-0.78%)
Dec 07, 2020 2.700 2.790 2.570 2.580 3,605,688 -0.10(-3.73%)
Dec 04, 2020 2.690 2.700 2.600 2.680 4,293,200 -0.01(-0.37%)
Dec 03, 2020 2.970 3.000 2.600 2.690 8,944,008 -0.24(-8.19%)
Dec 02, 2020 3.160 3.280 2.900 2.930 12,492,223 -3.72(-55.94%)
Dec 01, 2020 6.970 6.980 6.520 6.650 2,137,164 -0.19(-2.78%)
Nov 30, 2020 6.320 6.920 6.300 6.840 951,184 +0.55(+8.74%)
Nov 27, 2020 6.080 6.300 6.080 6.290 502,200 +0.30(+5.01%)
Nov 25, 2020 6.160 6.219 5.903 5.990 414,500 -0.13(-2.12%)
Nov 24, 2020 6.150 6.290 6.000 6.120 590,781 +0.00(+0.00%)
Nov 23, 2020 6.130 6.350 6.100 6.120 521,369 -0.02(-0.33%)
Nov 20, 2020 6.070 6.170 5.860 6.140 385,500 +0.03(+0.49%)
Nov 19, 2020 6.000 6.380 6.000 6.110 409,945 +0.10(+1.66%)
Nov 18, 2020 6.070 6.200 5.920 6.010 498,723 -0.04(-0.66%)
Nov 17, 2020 5.950 6.080 5.819 6.050 558,192 +0.05(+0.83%)
Nov 16, 2020 6.130 6.230 5.700 6.000 699,645 -0.04(-0.66%)
Nov 13, 2020 5.550 6.431 5.520 6.040 1,629,500 +0.62(+11.44%)
Nov 12, 2020 5.150 5.530 5.150 5.420 595,604 +0.34(+6.69%)
Nov 11, 2020 5.160 5.250 4.950 5.080 725,294 -0.07(-1.36%)
Nov 10, 2020 5.200 5.240 4.940 5.150 453,319 +0.04(+0.78%)
Nov 09, 2020 5.230 5.460 4.900 5.110 616,800 +0.13(+2.61%)
Nov 06, 2020 5.260 5.300 4.955 4.980 668,900 -0.33(-6.21%)
Nov 05, 2020 5.400 5.400 5.050 5.310 741,981 -0.06(-1.12%)
Nov 04, 2020 5.180 5.480 5.040 5.370 895,596 +0.22(+4.27%)
Nov 03, 2020 5.020 5.240 4.930 5.150 449,396 +0.21(+4.25%)
Nov 02, 2020 5.130 5.210 4.820 4.940 543,449 -0.17(-3.33%)
Oct 30, 2020 5.250 5.250 5.040 5.110 372,400 -0.04(-0.78%)
Oct 29, 2020 5.130 5.270 5.020 5.150 328,416 -0.01(-0.19%)
Oct 28, 2020 5.430 5.450 5.040 5.160 562,179 -0.45(-8.02%)
Oct 27, 2020 5.290 5.690 5.230 5.610 453,335 +0.30(+5.65%)
Oct 26, 2020 5.320 5.480 5.150 5.310 789,341 -0.03(-0.56%)
Oct 23, 2020 5.370 5.430 5.250 5.340 473,400 -0.03(-0.56%)
Oct 22, 2020 5.270 5.420 5.230 5.370 336,792 +0.14(+2.68%)
Oct 21, 2020 5.340 5.390 5.190 5.230 338,061 -0.13(-2.43%)
Oct 20, 2020 5.530 5.640 5.300 5.360 356,005 -0.14(-2.55%)
Oct 19, 2020 5.550 5.680 5.460 5.500 324,968 -0.02(-0.36%)
Oct 16, 2020 5.660 5.700 5.420 5.520 714,400 -0.17(-2.99%)
Oct 15, 2020 5.600 5.750 5.460 5.690 302,449 +0.00(+0.00%)
Oct 14, 2020 5.820 5.860 5.580 5.690 467,533 -0.06(-1.04%)
Oct 13, 2020 5.510 5.820 5.510 5.750 568,201 +0.21(+3.79%)
Oct 12, 2020 5.740 5.780 5.460 5.540 781,624 -0.11(-1.95%)
Oct 09, 2020 5.830 5.890 5.600 5.650 576,200 -0.18(-3.09%)
Oct 08, 2020 6.150 6.260 5.810 5.830 583,828 -0.34(-5.51%)
Oct 07, 2020 6.020 6.220 6.020 6.170 661,890 +0.18(+3.01%)
Oct 06, 2020 6.100 6.240 5.980 5.990 340,999 -0.08(-1.32%)
Oct 05, 2020 5.890 6.110 5.780 6.070 561,284 +0.31(+5.38%)
Oct 02, 2020 5.850 5.990 5.760 5.760 595,200 -0.29(-4.79%)
Oct 01, 2020 5.840 6.280 5.750 6.050 1,050,850 +0.31(+5.40%)
Sep 30, 2020 6.050 6.050 5.610 5.740 1,623,646 -0.24(-4.01%)
Sep 29, 2020 5.810 6.040 5.730 5.980 324,695 +0.09(+1.53%)
Sep 28, 2020 5.900 5.930 5.630 5.890 423,848 +0.06(+1.12%)
Sep 25, 2020 5.600 5.880 5.560 5.825 426,800 +0.23(+4.02%)
Sep 24, 2020 5.700 5.790 5.420 5.600 672,361 -0.20(-3.45%)
Sep 23, 2020 6.230 6.250 5.790 5.800 580,835 -0.35(-5.69%)
Sep 22, 2020 6.210 6.260 5.860 6.150 465,103 -0.01(-0.16%)
Sep 21, 2020 6.550 6.580 6.110 6.160 615,396 -0.53(-7.92%)
Sep 18, 2020 6.740 6.900 6.550 6.690 700,400 +0.00(+0.00%)
Sep 17, 2020 6.510 6.720 6.410 6.690 440,195 +0.07(+1.06%)
Sep 16, 2020 6.450 6.800 6.330 6.620 583,470 +0.21(+3.28%)
Sep 15, 2020 6.360 6.640 6.210 6.410 885,758 +0.17(+2.72%)
Sep 14, 2020 5.800 6.280 5.800 6.240 895,372 +0.53(+9.28%)
Sep 11, 2020 5.760 5.930 5.630 5.710 564,300 +0.04(+0.71%)
Sep 10, 2020 5.720 5.920 5.660 5.670 460,548 -0.05(-0.87%)
Sep 09, 2020 5.550 5.750 5.490 5.720 476,911 +0.22(+4.00%)
Sep 08, 2020 5.480 5.680 5.290 5.500 565,065 +0.02(+0.36%)
Sep 04, 2020 5.410 5.600 5.030 5.480 984,600 +0.03(+0.55%)
Sep 03, 2020 5.590 5.690 5.330 5.450 614,963 -0.24(-4.22%)
Sep 02, 2020 5.480 5.870 5.410 5.690 952,364 +0.30(+5.57%)
Sep 01, 2020 5.710 5.800 5.310 5.390 1,173,314 -0.35(-6.10%)
Aug 31, 2020 6.060 6.070 5.630 5.740 1,230,168 -0.10(-1.71%)
Aug 28, 2020 5.700 6.050 5.510 5.840 2,185,500 +0.15(+2.64%)
Aug 27, 2020 6.080 6.150 5.610 5.690 2,267,317 -0.37(-6.11%)
Aug 26, 2020 6.300 6.330 5.660 6.060 5,180,975 -0.28(-4.42%)
Aug 25, 2020 7.860 7.890 6.100 6.340 13,657,427 -0.03(-0.47%)
Aug 24, 2020 7.710 7.740 6.330 6.370 1,431,483 -1.29(-16.79%)
Aug 21, 2020 7.990 7.990 7.539 7.655 680,600 -0.25(-3.22%)
Aug 20, 2020 8.160 8.340 7.830 7.910 577,443 -0.33(-4.00%)
Aug 19, 2020 8.050 8.370 7.870 8.240 562,372 +0.14(+1.73%)
Aug 18, 2020 8.000 8.140 7.740 8.100 686,464 +0.10(+1.25%)
Aug 17, 2020 7.520 8.170 7.410 8.000 846,848 +0.50(+6.67%)
Aug 14, 2020 7.560 7.730 7.350 7.500 581,700 -0.07(-0.92%)
Aug 13, 2020 7.640 7.750 7.270 7.570 613,424 -0.07(-0.92%)
Aug 12, 2020 7.060 7.760 7.000 7.640 1,192,938 +0.62(+8.83%)
Aug 11, 2020 7.100 7.420 6.760 7.020 507,366 -0.12(-1.68%)
Aug 10, 2020 7.220 7.450 6.760 7.140 895,975 -0.05(-0.70%)
Aug 07, 2020 6.900 7.300 6.811 7.190 574,400 +0.26(+3.75%)
Aug 06, 2020 7.070 7.140 6.810 6.930 423,563 -0.15(-2.12%)
Aug 05, 2020 6.960 7.150 6.770 7.080 505,242 +0.23(+3.36%)
Aug 04, 2020 6.750 6.890 6.530 6.850 386,415 +0.08(+1.18%)
Aug 03, 2020 6.560 6.800 6.410 6.770 514,102 +0.32(+4.96%)
Jul 31, 2020 6.620 6.650 6.270 6.450 507,800 -0.15(-2.27%)
Jul 30, 2020 6.120 6.660 6.090 6.600 689,972 +0.28(+4.43%)
Jul 29, 2020 6.460 6.580 6.040 6.320 851,240 -0.10(-1.56%)
Jul 28, 2020 6.750 6.780 6.410 6.420 438,757 -0.39(-5.73%)
Jul 27, 2020 6.770 6.940 6.640 6.810 410,428 +0.19(+2.87%)
Jul 24, 2020 6.750 6.830 6.400 6.620 629,000 -0.26(-3.78%)
Jul 23, 2020 7.080 7.270 6.810 6.880 702,085 -0.19(-2.69%)
Jul 22, 2020 7.260 7.260 6.980 7.070 625,637 -0.13(-1.81%)
Jul 21, 2020 7.330 7.440 7.150 7.200 711,560 -0.18(-2.44%)
Jul 20, 2020 7.270 7.460 7.230 7.380 478,150 +0.11(+1.51%)
Jul 17, 2020 7.210 7.410 7.100 7.270 644,200 +0.06(+0.83%)
Jul 16, 2020 7.250 7.330 7.050 7.210 576,164 -0.14(-1.90%)
Jul 15, 2020 7.580 7.600 7.080 7.350 782,012 -0.04(-0.54%)
Jul 14, 2020 7.180 7.390 6.970 7.390 1,017,821 +0.39(+5.57%)
Jul 13, 2020 7.660 8.200 6.950 7.000 2,008,802 -0.47(-6.29%)
Jul 10, 2020 7.780 7.920 7.410 7.470 594,000 -0.34(-4.35%)
Jul 09, 2020 7.890 8.210 7.660 7.810 730,305 -0.02(-0.26%)
Jul 08, 2020 7.500 7.870 7.380 7.830 847,187 +0.37(+4.96%)
Jul 07, 2020 7.070 7.600 7.010 7.460 937,850 +0.31(+4.34%)
Jul 06, 2020 7.270 7.280 6.920 7.150 653,137 -0.04(-0.56%)
Jul 02, 2020 7.550 7.570 7.040 7.190 814,300 -0.12(-1.64%)
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.