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

Chiasma Inc (NQ: CHMA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 30, 2021 4.140 4.170 3.970 4.000 371,430 -0.15(-3.61%)
Jul 29, 2021 4.130 4.150 4.110 4.150 357,011 +0.02(+0.48%)
Jul 28, 2021 4.130 4.230 4.120 4.130 472,971 -0.01(-0.24%)
Jul 27, 2021 4.150 4.210 4.110 4.140 377,613 -0.04(-0.96%)
Jul 26, 2021 4.230 4.240 4.130 4.180 351,059 -0.06(-1.42%)
Jul 23, 2021 4.300 4.300 4.205 4.240 192,927 -0.07(-1.62%)
Jul 22, 2021 4.310 4.380 4.270 4.310 171,445 -0.02(-0.46%)
Jul 21, 2021 4.300 4.390 4.300 4.330 206,469 +0.04(+0.93%)
Jul 20, 2021 4.130 4.320 4.130 4.290 225,395 +0.15(+3.62%)
Jul 19, 2021 4.350 4.350 4.130 4.140 1,133,174 -0.23(-5.26%)
Jul 16, 2021 4.425 4.485 4.370 4.370 248,633 -0.08(-1.80%)
Jul 15, 2021 4.465 4.519 4.420 4.450 187,561 -0.03(-0.67%)
Jul 14, 2021 4.570 4.600 4.450 4.480 243,357 -0.09(-1.97%)
Jul 13, 2021 4.560 4.650 4.550 4.570 157,489 -0.04(-0.87%)
Jul 12, 2021 4.640 4.680 4.500 4.610 508,068 +0.13(+2.90%)
Jul 09, 2021 4.360 4.490 4.300 4.480 634,707 +0.13(+2.99%)
Jul 08, 2021 4.300 4.380 4.255 4.350 265,969 -0.02(-0.46%)
Jul 07, 2021 4.430 4.599 4.280 4.370 327,197 -0.03(-0.68%)
Jul 06, 2021 4.710 4.720 4.370 4.400 715,010 -0.31(-6.58%)
Jul 02, 2021 4.770 4.800 4.670 4.710 587,446 -0.02(-0.42%)
Jul 01, 2021 4.760 4.790 4.690 4.730 413,277 +0.00(+0.00%)
Jun 30, 2021 4.740 4.758 4.680 4.730 361,830 -0.01(-0.21%)
Jun 29, 2021 4.740 4.799 4.690 4.740 561,870 +0.03(+0.64%)
Jun 28, 2021 4.800 4.810 4.660 4.710 1,100,913 -0.05(-1.05%)
Jun 25, 2021 4.380 4.930 4.340 4.760 12,850,836 +0.41(+9.43%)
Jun 24, 2021 4.250 4.380 4.210 4.350 801,223 +0.13(+3.08%)
Jun 23, 2021 4.140 4.250 4.140 4.220 764,820 +0.07(+1.69%)
Jun 22, 2021 4.190 4.210 4.140 4.150 601,340 -0.05(-1.19%)
Jun 21, 2021 4.210 4.230 4.170 4.200 701,188 -0.01(-0.24%)
Jun 18, 2021 4.110 4.220 4.102 4.210 1,401,112 +0.08(+1.94%)
Jun 17, 2021 4.150 4.150 4.070 4.130 864,393 -0.01(-0.24%)
Jun 16, 2021 4.060 4.250 4.060 4.140 1,761,898 +0.06(+1.47%)
Jun 15, 2021 4.200 4.200 4.050 4.080 849,958 -0.10(-2.39%)
Jun 14, 2021 4.190 4.200 4.120 4.180 863,201 -0.01(-0.24%)
Jun 11, 2021 4.200 4.200 4.130 4.190 493,552 +0.02(+0.48%)
Jun 10, 2021 4.180 4.200 4.120 4.170 586,643 +0.01(+0.24%)
Jun 09, 2021 4.160 4.180 4.120 4.160 458,985 -0.01(-0.24%)
Jun 08, 2021 4.200 4.210 4.125 4.170 591,664 -0.01(-0.24%)
Jun 07, 2021 4.170 4.210 4.150 4.180 938,021 +0.02(+0.48%)
Jun 04, 2021 4.190 4.210 4.140 4.160 660,587 -0.02(-0.48%)
Jun 03, 2021 4.190 4.235 4.140 4.180 1,230,494 -0.04(-0.95%)
Jun 02, 2021 4.250 4.300 4.120 4.220 559,315 -0.02(-0.47%)
Jun 01, 2021 4.230 4.320 4.200 4.240 625,132 +0.01(+0.24%)
May 28, 2021 4.350 4.375 4.223 4.230 730,520 -0.05(-1.17%)
May 27, 2021 4.380 4.380 4.181 4.280 1,158,920 +0.06(+1.42%)
May 26, 2021 4.250 4.260 4.180 4.220 574,054 +0.01(+0.24%)
May 25, 2021 4.280 4.320 4.210 4.210 486,537 -0.06(-1.41%)
May 24, 2021 4.330 4.420 4.250 4.270 724,390 -0.06(-1.39%)
May 21, 2021 4.450 4.480 4.330 4.330 1,109,864 -0.13(-2.91%)
May 20, 2021 4.220 4.470 4.170 4.460 1,072,381 +0.23(+5.44%)
May 19, 2021 4.150 4.245 4.130 4.230 1,015,573 +0.08(+1.93%)
May 18, 2021 4.000 4.230 3.960 4.150 1,331,187 +0.16(+4.01%)
May 17, 2021 3.980 4.080 3.950 3.990 723,786 -0.02(-0.50%)
May 14, 2021 4.000 4.125 3.930 4.010 1,418,142 -0.01(-0.25%)
May 13, 2021 4.150 4.170 4.000 4.020 1,142,101 -0.13(-3.13%)
May 12, 2021 4.080 4.280 4.050 4.150 1,654,298 +0.03(+0.73%)
May 11, 2021 4.030 4.215 3.970 4.120 1,448,291 -0.06(-1.44%)
May 10, 2021 4.000 4.190 3.960 4.180 2,031,035 +0.15(+3.72%)
May 07, 2021 3.960 4.080 3.930 4.030 2,624,463 +0.05(+1.26%)
May 06, 2021 3.830 4.050 3.700 3.980 8,560,831 +0.00(+0.00%)
May 05, 2021 3.970 4.470 3.680 3.980 106,234,472 +1.14(+40.14%)
May 04, 2021 2.960 2.980 2.790 2.840 971,200 -0.12(-4.05%)
May 03, 2021 3.000 3.000 2.920 2.960 1,067,006 -0.02(-0.67%)
Apr 30, 2021 2.980 3.095 2.960 2.980 1,656,000 -0.03(-1.00%)
Apr 29, 2021 3.120 3.130 2.980 3.010 731,883 -0.08(-2.59%)
Apr 28, 2021 2.980 3.140 2.950 3.090 1,101,867 +0.13(+4.39%)
Apr 27, 2021 2.940 3.030 2.910 2.960 1,253,324 +0.02(+0.68%)
Apr 26, 2021 2.870 3.010 2.860 2.940 2,143,092 +0.08(+2.80%)
Apr 23, 2021 3.060 3.093 2.840 2.860 2,476,300 -0.19(-6.23%)
Apr 22, 2021 3.020 3.090 2.970 3.050 1,032,974 +0.01(+0.33%)
Apr 21, 2021 2.840 3.040 2.840 3.040 1,157,026 +0.18(+6.29%)
Apr 20, 2021 2.880 2.890 2.780 2.860 631,300 -0.03(-1.04%)
Apr 19, 2021 2.880 2.950 2.830 2.890 757,202 -0.03(-1.03%)
Apr 16, 2021 2.950 2.990 2.830 2.920 1,034,500 +0.00(+0.00%)
Apr 15, 2021 2.920 3.010 2.860 2.920 892,064 +0.01(+0.34%)
Apr 14, 2021 2.920 3.000 2.870 2.910 482,713 +0.03(+1.04%)
Apr 13, 2021 2.820 2.900 2.790 2.880 844,638 +0.06(+2.13%)
Apr 12, 2021 3.000 3.000 2.820 2.820 633,582 -0.19(-6.31%)
Apr 09, 2021 2.990 3.060 2.960 3.010 535,500 -0.01(-0.33%)
Apr 08, 2021 2.950 3.050 2.950 3.020 433,107 +0.06(+2.03%)
Apr 07, 2021 3.100 3.100 2.940 2.960 866,317 -0.12(-3.90%)
Apr 06, 2021 3.040 3.210 3.040 3.080 1,041,420 +0.03(+0.98%)
Apr 05, 2021 3.180 3.210 3.040 3.050 783,176 -0.13(-4.09%)
Apr 01, 2021 3.130 3.240 3.100 3.180 775,100 +0.05(+1.60%)
Mar 31, 2021 3.040 3.170 3.000 3.130 1,423,166 +0.13(+4.33%)
Mar 30, 2021 2.960 3.060 2.880 3.000 1,577,026 +0.04(+1.35%)
Mar 29, 2021 3.000 3.017 2.770 2.960 3,848,441 -0.06(-2.15%)
Mar 26, 2021 3.090 3.120 2.910 3.025 2,902,200 -0.08(-2.42%)
Mar 25, 2021 3.040 3.120 2.950 3.100 2,548,620 +0.08(+2.65%)
Mar 24, 2021 3.490 3.520 3.000 3.020 5,671,713 -0.49(-13.96%)
Mar 23, 2021 3.660 3.700 3.310 3.510 4,614,085 +0.07(+2.03%)
Mar 22, 2021 3.600 3.660 3.410 3.440 3,752,853 +0.03(+0.88%)
Mar 19, 2021 3.360 3.420 3.310 3.410 1,772,400 +0.07(+2.10%)
Mar 18, 2021 3.340 3.480 3.330 3.340 1,066,018 -0.04(-1.18%)
Mar 17, 2021 3.350 3.380 3.260 3.380 1,676,543 +0.03(+0.90%)
Mar 16, 2021 3.410 3.440 3.270 3.350 1,226,820 +0.02(+0.60%)
Mar 15, 2021 3.390 3.400 3.270 3.330 1,216,961 -0.04(-1.19%)
Mar 12, 2021 3.200 3.440 3.165 3.370 1,375,900 +0.11(+3.37%)
Mar 11, 2021 3.210 3.330 3.180 3.260 1,337,196 +0.10(+3.16%)
Mar 10, 2021 3.160 3.270 3.070 3.160 1,783,903 +0.07(+2.27%)
Mar 09, 2021 3.110 3.140 3.029 3.090 1,465,989 +0.11(+3.69%)
Mar 08, 2021 3.100 3.240 2.940 2.980 2,281,081 -0.10(-3.25%)
Mar 05, 2021 3.500 3.514 2.830 3.080 3,904,500 -0.35(-10.20%)
Mar 04, 2021 3.720 3.810 3.420 3.430 2,349,831 -0.33(-8.78%)
Mar 03, 2021 3.990 4.040 3.590 3.760 5,764,424 -0.23(-5.76%)
Mar 02, 2021 4.060 4.110 3.960 3.990 1,163,953 +0.04(+1.01%)
Mar 01, 2021 3.940 4.000 3.880 3.950 803,357 +0.06(+1.54%)
Feb 26, 2021 3.910 3.930 3.680 3.890 1,425,100 +0.04(+1.04%)
Feb 25, 2021 3.960 4.020 3.780 3.850 1,515,189 -0.11(-2.78%)
Feb 24, 2021 3.950 4.110 3.930 3.960 1,297,650 +0.05(+1.28%)
Feb 23, 2021 4.010 4.010 3.800 3.910 2,196,254 -0.15(-3.69%)
Feb 22, 2021 4.290 4.310 4.030 4.060 1,571,937 -0.14(-3.33%)
Feb 19, 2021 4.240 4.270 4.160 4.200 1,138,800 -0.03(-0.71%)
Feb 18, 2021 4.320 4.320 4.200 4.230 954,451 -0.08(-1.86%)
Feb 17, 2021 4.240 4.350 4.160 4.310 1,189,002 +0.05(+1.17%)
Feb 16, 2021 4.320 4.450 4.180 4.260 1,100,378 -0.07(-1.62%)
Feb 12, 2021 4.330 4.460 4.220 4.330 875,900 -0.04(-0.92%)
Feb 11, 2021 4.450 4.520 4.230 4.370 1,582,391 -0.10(-2.24%)
Feb 10, 2021 4.600 4.630 4.310 4.470 1,758,488 -0.08(-1.76%)
Feb 09, 2021 5.000 5.000 4.530 4.550 1,728,785 -0.34(-6.95%)
Feb 08, 2021 4.470 4.910 4.470 4.890 1,802,033 +0.53(+12.28%)
Feb 05, 2021 4.250 4.490 4.153 4.355 1,249,000 +0.12(+2.71%)
Feb 04, 2021 4.140 4.310 4.080 4.240 1,153,644 +0.17(+4.18%)
Feb 03, 2021 4.040 4.110 4.000 4.070 1,257,029 +0.06(+1.50%)
Feb 02, 2021 4.040 4.070 3.970 4.010 804,390 +0.04(+1.01%)
Feb 01, 2021 4.030 4.030 3.900 3.970 1,499,885 +0.01(+0.25%)
Jan 29, 2021 4.210 4.210 3.940 3.960 1,643,100 -0.16(-3.88%)
Jan 28, 2021 4.140 4.230 4.050 4.120 1,409,115 -0.05(-1.20%)
Jan 27, 2021 4.200 4.330 3.980 4.170 2,317,373 -0.09(-2.11%)
Jan 26, 2021 4.070 4.330 4.050 4.260 2,001,446 +0.19(+4.67%)
Jan 25, 2021 4.220 4.240 4.000 4.070 1,437,453 -0.13(-3.10%)
Jan 22, 2021 4.190 4.240 4.080 4.200 1,527,000 +0.04(+0.96%)
Jan 21, 2021 4.050 4.240 3.960 4.160 1,964,548 +0.18(+4.52%)
Jan 20, 2021 4.040 4.150 3.960 3.980 1,726,637 +0.03(+0.76%)
Jan 19, 2021 3.990 4.030 3.900 3.950 2,953,739 +0.03(+0.77%)
Jan 15, 2021 3.970 4.030 3.880 3.920 1,588,700 -0.02(-0.51%)
Jan 14, 2021 4.020 4.100 3.910 3.940 1,300,949 -0.04(-1.01%)
Jan 13, 2021 4.040 4.060 3.970 3.980 842,074 -0.02(-0.50%)
Jan 12, 2021 4.050 4.100 3.990 4.000 980,663 -0.07(-1.72%)
Jan 11, 2021 4.220 4.260 4.020 4.070 1,217,423 -0.12(-2.86%)
Jan 08, 2021 4.210 4.220 4.130 4.190 890,600 -0.02(-0.48%)
Jan 07, 2021 4.300 4.320 4.180 4.210 1,071,901 -0.05(-1.17%)
Jan 06, 2021 4.260 4.300 4.190 4.260 1,251,031 +0.04(+0.95%)
Jan 05, 2021 4.260 4.300 4.215 4.220 1,733,839 -0.08(-1.86%)
Jan 04, 2021 4.320 4.380 4.245 4.300 1,377,058 -0.05(-1.15%)
Dec 31, 2020 4.350 4.350 4.350 1,752,090 +0.08(+1.87%)
Dec 30, 2020 4.300 4.390 4.150 4.270 1,752,090 +0.00(+0.00%)
Dec 29, 2020 4.340 4.550 4.210 4.270 1,649,756 -0.24(-5.32%)
Dec 28, 2020 4.550 4.620 4.500 4.510 831,861 -0.07(-1.53%)
Dec 24, 2020 4.650 4.730 4.550 4.580 203,200 -0.07(-1.51%)
Dec 23, 2020 4.600 4.715 4.505 4.650 371,837 +0.05(+1.09%)
Dec 22, 2020 4.650 4.670 4.510 4.600 834,560 -0.03(-0.65%)
Dec 21, 2020 4.530 4.760 4.490 4.630 813,771 +0.06(+1.31%)
Dec 18, 2020 4.600 4.660 4.360 4.570 2,182,100 +0.00(+0.00%)
Dec 17, 2020 4.600 4.660 4.530 4.570 596,213 -0.03(-0.65%)
Dec 16, 2020 4.560 4.640 4.490 4.600 757,487 +0.06(+1.32%)
Dec 15, 2020 4.540 4.590 4.450 4.540 2,118,129 +0.00(+0.00%)
Dec 14, 2020 4.660 4.870 4.520 4.540 1,150,544 -0.09(-1.94%)
Dec 11, 2020 4.711 4.750 4.590 4.630 308,200 -0.03(-0.64%)
Dec 10, 2020 4.510 4.700 4.460 4.660 610,853 +0.08(+1.75%)
Dec 09, 2020 4.670 4.750 4.480 4.580 688,670 -0.06(-1.29%)
Dec 08, 2020 4.580 4.650 4.520 4.640 763,406 +0.02(+0.43%)
Dec 07, 2020 4.680 4.680 4.520 4.620 1,042,166 +0.03(+0.65%)
Dec 04, 2020 4.470 4.745 4.400 4.590 1,293,800 +0.18(+4.08%)
Dec 03, 2020 4.400 4.480 4.320 4.410 967,060 +0.05(+1.15%)
Dec 02, 2020 4.430 4.490 4.290 4.360 1,328,262 +0.13(+3.07%)
Dec 01, 2020 4.320 4.340 4.210 4.230 1,241,785 -0.05(-1.17%)
Nov 30, 2020 4.300 4.350 4.110 4.280 876,092 +0.02(+0.47%)
Nov 27, 2020 4.270 4.380 4.210 4.260 759,600 +0.01(+0.24%)
Nov 25, 2020 4.260 4.510 4.220 4.250 2,139,200 +0.26(+6.52%)
Nov 24, 2020 3.960 4.010 3.900 3.990 745,592 +0.06(+1.53%)
Nov 23, 2020 4.040 4.110 3.930 3.930 907,953 -0.07(-1.75%)
Nov 20, 2020 3.910 4.040 3.910 4.000 567,800 +0.01(+0.25%)
Nov 19, 2020 3.980 4.080 3.940 3.990 783,884 +0.08(+2.05%)
Nov 18, 2020 4.140 4.650 3.880 3.910 2,956,051 -0.13(-3.22%)
Nov 17, 2020 4.020 4.080 3.985 4.040 455,132 +0.01(+0.25%)
Nov 16, 2020 4.040 4.105 3.990 4.030 400,452 +0.04(+1.00%)
Nov 13, 2020 4.010 4.050 3.970 3.990 312,800 -0.01(-0.25%)
Nov 12, 2020 4.030 4.160 3.970 4.000 424,431 -0.05(-1.23%)
Nov 11, 2020 4.100 4.100 4.013 4.050 255,400 -0.02(-0.49%)
Nov 10, 2020 4.060 4.180 3.995 4.070 800,233 +0.05(+1.24%)
Nov 09, 2020 4.120 4.290 4.010 4.020 735,564 -0.02(-0.50%)
Nov 06, 2020 3.990 4.160 3.900 4.040 441,700 +0.10(+2.54%)
Nov 05, 2020 3.920 4.040 3.840 3.940 727,928 +0.05(+1.29%)
Nov 04, 2020 3.720 3.930 3.720 3.890 462,363 +0.14(+3.73%)
Nov 03, 2020 3.770 3.800 3.690 3.750 421,629 +0.02(+0.54%)
Nov 02, 2020 3.780 3.890 3.665 3.730 356,649 -0.02(-0.53%)
Oct 30, 2020 3.760 3.810 3.660 3.750 376,800 -0.06(-1.57%)
Oct 29, 2020 3.740 3.860 3.640 3.810 607,023 +0.09(+2.42%)
Oct 28, 2020 3.760 3.850 3.690 3.720 452,689 -0.09(-2.36%)
Oct 27, 2020 3.840 3.880 3.750 3.810 327,061 -0.02(-0.52%)
Oct 26, 2020 3.880 3.915 3.690 3.830 451,224 -0.05(-1.29%)
Oct 23, 2020 3.920 3.950 3.860 3.880 168,100 -0.01(-0.26%)
Oct 22, 2020 3.880 3.940 3.800 3.890 286,383 +0.01(+0.26%)
Oct 21, 2020 3.910 3.920 3.820 3.880 409,168 -0.03(-0.77%)
Oct 20, 2020 4.010 4.020 3.880 3.910 477,806 -0.09(-2.25%)
Oct 19, 2020 4.050 4.080 3.940 4.000 671,948 -0.01(-0.25%)
Oct 16, 2020 4.000 4.051 3.970 4.010 458,300 +0.00(+0.00%)
Oct 15, 2020 4.010 4.120 3.920 4.010 663,843 +0.00(+0.00%)
Oct 14, 2020 3.960 4.030 3.900 4.010 958,124 +0.08(+2.04%)
Oct 13, 2020 3.900 4.090 3.890 3.930 621,051 +0.02(+0.51%)
Oct 12, 2020 3.970 4.010 3.870 3.910 440,005 +0.00(+0.00%)
Oct 09, 2020 4.130 4.152 3.900 3.910 1,298,600 -0.15(-3.69%)
Oct 08, 2020 4.180 4.270 4.010 4.060 855,114 -0.08(-1.93%)
Oct 07, 2020 4.180 4.210 4.030 4.140 1,562,824 +0.00(+0.00%)
Oct 06, 2020 4.210 4.300 4.010 4.140 1,141,260 +0.00(+0.00%)
Oct 05, 2020 4.130 4.200 4.040 4.140 675,952 +0.05(+1.22%)
Oct 02, 2020 4.120 4.230 4.060 4.090 292,400 -0.08(-1.92%)
Oct 01, 2020 4.300 4.330 4.120 4.170 511,557 -0.13(-3.02%)
Sep 30, 2020 4.380 4.404 4.240 4.300 1,013,138 -0.05(-1.15%)
Sep 29, 2020 4.390 4.520 4.330 4.350 372,817 -0.05(-1.14%)
Sep 28, 2020 4.500 4.540 4.360 4.400 284,288 -0.06(-1.35%)
Sep 25, 2020 4.330 4.550 4.320 4.460 258,100 +0.07(+1.59%)
Sep 24, 2020 4.500 4.540 4.350 4.390 357,619 -0.14(-3.09%)
Sep 23, 2020 4.940 4.950 4.510 4.530 391,277 -0.40(-8.11%)
Sep 22, 2020 5.000 5.027 4.680 4.930 447,976 -0.14(-2.76%)
Sep 21, 2020 5.410 5.510 5.010 5.070 524,981 -0.36(-6.63%)
Sep 18, 2020 5.460 5.630 5.350 5.430 2,064,100 +0.04(+0.74%)
Sep 17, 2020 5.190 5.450 5.130 5.390 339,874 +0.08(+1.51%)
Sep 16, 2020 5.250 5.430 5.140 5.310 322,392 +0.05(+0.95%)
Sep 15, 2020 5.530 5.600 5.230 5.260 345,593 -0.24(-4.36%)
Sep 14, 2020 5.540 5.740 5.455 5.500 662,760 +0.06(+1.10%)
Sep 11, 2020 5.410 5.540 5.340 5.440 303,800 +0.09(+1.68%)
Sep 10, 2020 5.470 5.600 5.310 5.350 373,870 -0.13(-2.37%)
Sep 09, 2020 5.260 5.540 5.250 5.480 368,306 +0.25(+4.78%)
Sep 08, 2020 5.200 5.340 5.110 5.230 313,549 +0.03(+0.58%)
Sep 04, 2020 5.200 5.290 4.990 5.200 345,600 -0.01(-0.19%)
Sep 03, 2020 5.320 5.410 5.090 5.210 389,575 -0.12(-2.25%)
Sep 02, 2020 5.250 5.360 5.220 5.330 324,144 +0.06(+1.14%)
Sep 01, 2020 5.520 5.590 5.180 5.270 553,829 -0.22(-4.01%)
Aug 31, 2020 5.100 5.570 4.940 5.490 830,500 +0.46(+9.15%)
Aug 28, 2020 4.980 5.090 4.910 5.030 228,900 +0.07(+1.41%)
Aug 27, 2020 5.020 5.050 4.950 4.960 277,253 -0.04(-0.80%)
Aug 26, 2020 5.100 5.120 4.990 5.000 290,106 -0.11(-2.15%)
Aug 25, 2020 5.000 5.130 4.900 5.110 262,465 +0.11(+2.20%)
Aug 24, 2020 4.980 5.030 4.870 5.000 397,849 +0.03(+0.60%)
Aug 21, 2020 5.000 5.075 4.900 4.970 542,800 -0.04(-0.80%)
Aug 20, 2020 4.970 5.065 4.890 5.010 217,649 +0.01(+0.20%)
Aug 19, 2020 4.700 5.080 4.700 5.000 1,051,967 +0.30(+6.38%)
Aug 18, 2020 4.710 4.740 4.560 4.700 828,003 -0.01(-0.21%)
Aug 17, 2020 4.510 4.745 4.510 4.710 489,930 +0.14(+3.06%)
Aug 14, 2020 4.520 4.580 4.385 4.570 650,200 +0.07(+1.56%)
Aug 13, 2020 4.690 4.690 4.400 4.500 697,706 +0.06(+1.35%)
Aug 12, 2020 4.560 4.640 4.420 4.440 407,616 -0.12(-2.63%)
Aug 11, 2020 4.620 4.800 4.400 4.560 524,916 -0.24(-5.00%)
Aug 10, 2020 4.800 4.970 4.770 4.800 567,333 +0.01(+0.21%)
Aug 07, 2020 4.730 4.830 4.600 4.790 320,500 +0.08(+1.70%)
Aug 06, 2020 4.720 4.840 4.650 4.710 320,336 -0.02(-0.42%)
Aug 05, 2020 4.600 4.750 4.570 4.730 431,802 +0.14(+3.05%)
Aug 04, 2020 4.650 4.700 4.520 4.590 264,835 -0.05(-1.18%)
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.