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 )

2.330 -0.030 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
May 01, 2020 2.680 2.680 2.252 2.445 987,300 -0.26(-9.44%)
Apr 30, 2020 2.640 2.830 2.380 2.700 546,520 +0.05(+1.89%)
Apr 29, 2020 2.410 2.670 2.360 2.650 847,274 +0.38(+16.74%)
Apr 28, 2020 2.100 2.500 1.980 2.270 1,135,806 +0.21(+10.19%)
Apr 27, 2020 1.960 2.100 1.870 2.060 534,311 +0.17(+8.99%)
Apr 24, 2020 1.860 1.930 1.750 1.890 261,400 +0.06(+3.28%)
Apr 23, 2020 1.690 1.950 1.650 1.830 594,279 +0.16(+9.58%)
Apr 22, 2020 1.680 1.750 1.641 1.670 371,364 +0.02(+1.21%)
Apr 21, 2020 1.750 1.750 1.560 1.650 770,325 -0.04(-2.37%)
Apr 20, 2020 1.660 1.940 1.640 1.690 664,911 +0.03(+1.81%)
Apr 17, 2020 1.700 1.830 1.579 1.660 676,400 -0.02(-1.19%)
Apr 16, 2020 1.790 1.790 1.660 1.680 279,805 -0.08(-4.55%)
Apr 15, 2020 1.860 1.930 1.710 1.760 396,136 -0.19(-9.74%)
Apr 14, 2020 1.890 2.050 1.800 1.950 789,916 +0.13(+7.14%)
Apr 13, 2020 1.950 1.980 1.800 1.820 232,644 -0.14(-7.14%)
Apr 09, 2020 1.920 2.040 1.819 1.960 281,800 +0.10(+5.38%)
Apr 08, 2020 1.780 1.960 1.740 1.860 268,876 +0.15(+8.77%)
Apr 07, 2020 2.100 2.100 1.690 1.710 380,977 -0.28(-14.07%)
Apr 06, 2020 1.800 2.000 1.800 1.990 255,597 +0.29(+17.40%)
Apr 03, 2020 1.620 1.790 1.609 1.695 276,900 +0.14(+8.65%)
Apr 02, 2020 1.790 1.790 1.500 1.560 839,071 -0.20(-11.36%)
Apr 01, 2020 1.870 1.930 1.750 1.760 188,259 -0.19(-9.74%)
Mar 31, 2020 2.150 2.150 1.850 1.950 340,318 -0.22(-10.14%)
Mar 30, 2020 2.040 2.170 1.950 2.170 189,276 +0.12(+5.85%)
Mar 27, 2020 2.200 2.200 2.040 2.050 195,600 -0.23(-10.09%)
Mar 26, 2020 1.930 2.300 1.850 2.280 399,689 +0.40(+21.28%)
Mar 25, 2020 2.030 2.050 1.820 1.880 372,032 -0.12(-6.00%)
Mar 24, 2020 1.700 2.000 1.680 2.000 445,358 +0.33(+19.76%)
Mar 23, 2020 1.660 1.770 1.450 1.670 428,006 +0.06(+3.73%)
Mar 20, 2020 1.740 1.900 1.590 1.610 960,400 -0.08(-4.73%)
Mar 19, 2020 1.630 1.790 1.420 1.690 471,105 +0.20(+13.42%)
Mar 18, 2020 1.730 1.790 1.480 1.490 386,744 -0.30(-16.76%)
Mar 17, 2020 1.660 1.950 1.600 1.790 500,471 +0.22(+14.01%)
Mar 16, 2020 2.040 2.100 1.500 1.570 589,366 -0.73(-31.74%)
Mar 13, 2020 1.950 2.330 1.820 2.300 1,215,600 +0.51(+28.49%)
Mar 12, 2020 2.070 2.070 1.760 1.790 822,790 -0.43(-19.37%)
Mar 11, 2020 1.910 2.500 1.900 2.220 589,796 +0.21(+10.45%)
Mar 10, 2020 2.030 2.070 1.740 2.010 1,174,806 +0.07(+3.61%)
Mar 09, 2020 2.360 2.540 1.900 1.940 988,682 -0.70(-26.52%)
Mar 06, 2020 3.030 3.090 2.590 2.640 770,200 -0.48(-15.38%)
Mar 05, 2020 3.300 3.315 3.070 3.120 294,175 -0.25(-7.42%)
Mar 04, 2020 3.460 3.460 3.314 3.370 277,359 -0.01(-0.44%)
Mar 03, 2020 3.610 3.700 3.270 3.385 770,933 -0.26(-7.01%)
Mar 02, 2020 3.580 3.750 3.525 3.640 409,793 +0.08(+2.25%)
Feb 28, 2020 3.520 3.660 3.430 3.560 623,400 -0.04(-1.11%)
Feb 27, 2020 3.800 3.850 3.520 3.600 572,160 -0.25(-6.49%)
Feb 26, 2020 4.070 4.220 3.820 3.850 394,993 -0.20(-4.94%)
Feb 25, 2020 4.080 4.230 4.020 4.050 376,147 -0.05(-1.22%)
Feb 24, 2020 4.260 4.430 4.090 4.100 467,418 -0.28(-6.29%)
Feb 21, 2020 4.650 4.740 4.340 4.375 795,300 -0.27(-5.81%)
Feb 20, 2020 4.660 4.990 4.625 4.645 681,214 -0.06(-1.17%)
Feb 19, 2020 4.530 4.760 4.440 4.700 1,026,602 +0.37(+8.55%)
Feb 18, 2020 4.250 4.420 4.080 4.330 1,219,524 +0.33(+8.25%)
Feb 14, 2020 4.150 4.190 3.870 4.000 815,400 -0.13(-3.15%)
Feb 13, 2020 4.050 4.150 3.840 4.130 1,403,922 +0.10(+2.48%)
Feb 12, 2020 4.040 4.300 3.960 4.030 6,429,577 -0.30(-6.93%)
Feb 11, 2020 5.400 5.500 4.160 4.330 1,406,065 -1.78(-29.13%)
Feb 10, 2020 6.090 6.170 5.900 6.110 129,789 +0.01(+0.16%)
Feb 07, 2020 6.180 6.180 5.960 6.100 69,500 -0.06(-0.97%)
Feb 06, 2020 6.120 6.180 5.930 6.160 88,970 +0.05(+0.82%)
Feb 05, 2020 6.010 6.190 6.010 6.110 116,420 +0.16(+2.69%)
Feb 04, 2020 6.160 6.290 5.860 5.950 252,078 -0.16(-2.62%)
Feb 03, 2020 6.430 6.470 5.900 6.110 280,836 -0.26(-4.08%)
Jan 31, 2020 5.890 6.400 5.820 6.370 367,000 +0.42(+7.06%)
Jan 30, 2020 5.980 6.100 5.850 5.950 131,526 -0.06(-1.00%)
Jan 29, 2020 6.130 6.220 5.920 6.010 107,945 -0.10(-1.64%)
Jan 28, 2020 5.940 6.190 5.910 6.110 124,862 +0.13(+2.17%)
Jan 27, 2020 5.530 6.050 5.500 5.980 332,702 +0.23(+4.00%)
Jan 24, 2020 6.110 6.168 5.680 5.750 336,500 -0.29(-4.80%)
Jan 23, 2020 6.060 6.230 5.930 6.040 144,815 -0.11(-1.79%)
Jan 22, 2020 6.200 6.250 6.020 6.150 131,374 +0.01(+0.16%)
Jan 21, 2020 6.120 6.180 5.830 6.140 189,626 -0.05(-0.81%)
Jan 17, 2020 6.350 6.370 6.085 6.190 129,300 -0.07(-1.20%)
Jan 16, 2020 6.260 6.390 6.050 6.265 197,793 +0.07(+1.21%)
Jan 15, 2020 5.950 6.290 5.950 6.190 226,174 +0.26(+4.38%)
Jan 14, 2020 5.480 5.960 5.420 5.930 349,483 +0.38(+6.85%)
Jan 13, 2020 5.850 5.891 5.300 5.550 263,930 -0.25(-4.39%)
Jan 10, 2020 6.180 6.260 5.800 5.805 284,900 -0.35(-5.69%)
Jan 09, 2020 6.250 6.430 5.820 6.155 292,722 -0.09(-1.52%)
Jan 08, 2020 6.330 6.487 5.960 6.250 448,159 -0.14(-2.19%)
Jan 07, 2020 6.660 6.860 6.030 6.390 1,364,442 +0.60(+10.36%)
Jan 06, 2020 6.110 6.240 5.760 5.790 475,897 -0.28(-4.61%)
Jan 03, 2020 6.570 6.690 6.020 6.070 240,800 -0.63(-9.40%)
Jan 02, 2020 7.160 7.240 6.680 6.700 230,766 -0.35(-4.96%)
Dec 31, 2019 7.170 7.410 6.810 7.050 286,400 -0.19(-2.62%)
Dec 30, 2019 7.450 7.686 7.050 7.240 295,314 -0.21(-2.82%)
Dec 27, 2019 7.850 7.910 7.380 7.450 147,600 -0.36(-4.61%)
Dec 26, 2019 8.030 8.179 7.740 7.810 203,037 -0.20(-2.50%)
Dec 24, 2019 7.960 8.040 7.700 8.010 98,400 +0.06(+0.75%)
Dec 23, 2019 7.600 8.120 7.450 7.950 569,821 +0.39(+5.16%)
Dec 20, 2019 7.680 7.749 7.390 7.560 291,800 -0.04(-0.53%)
Dec 19, 2019 7.740 7.830 7.040 7.600 315,944 -0.14(-1.81%)
Dec 18, 2019 7.850 8.045 7.660 7.740 171,913 -0.09(-1.15%)
Dec 17, 2019 7.800 7.950 7.470 7.830 309,222 +0.05(+0.64%)
Dec 16, 2019 8.300 8.480 7.700 7.780 262,026 -0.52(-6.27%)
Dec 13, 2019 8.780 9.130 8.110 8.300 277,700 -0.52(-5.90%)
Dec 12, 2019 8.850 8.999 8.555 8.820 249,078 -0.09(-1.01%)
Dec 11, 2019 9.500 9.690 8.640 8.910 369,868 -0.09(-1.00%)
Dec 10, 2019 8.910 9.280 8.880 9.000 297,355 +0.13(+1.47%)
Dec 09, 2019 8.740 9.000 8.720 8.870 214,435 +0.12(+1.37%)
Dec 06, 2019 8.630 8.850 8.370 8.750 143,400 +0.07(+0.81%)
Dec 05, 2019 8.810 8.950 8.600 8.680 97,400 -0.26(-2.91%)
Dec 04, 2019 8.790 9.160 8.770 8.940 125,806 +0.14(+1.59%)
Dec 03, 2019 8.380 8.870 8.330 8.800 113,377 +0.30(+3.53%)
Dec 02, 2019 9.050 9.180 8.338 8.500 202,311 -0.43(-4.82%)
Nov 29, 2019 8.980 9.390 8.850 8.930 150,400 +0.37(+4.32%)
Nov 27, 2019 8.530 8.950 8.500 8.560 84,200 -0.21(-2.39%)
Nov 26, 2019 8.670 8.950 8.400 8.770 93,718 +0.13(+1.50%)
Nov 25, 2019 8.230 8.820 8.100 8.640 248,228 +0.53(+6.54%)
Nov 22, 2019 7.700 8.190 7.700 8.110 130,700 +0.36(+4.65%)
Nov 21, 2019 7.940 8.000 7.700 7.750 146,515 -0.14(-1.77%)
Nov 20, 2019 7.970 8.090 7.710 7.890 259,969 -0.11(-1.38%)
Nov 19, 2019 7.890 8.240 7.870 8.000 109,742 +0.15(+1.91%)
Nov 18, 2019 8.230 8.300 7.710 7.850 130,369 -0.38(-4.62%)
Nov 15, 2019 7.990 8.260 7.750 8.230 92,900 +0.27(+3.39%)
Nov 14, 2019 8.080 8.180 7.800 7.960 65,014 -0.14(-1.73%)
Nov 13, 2019 8.070 8.220 7.780 8.100 117,698 -0.09(-1.10%)
Nov 12, 2019 8.490 8.500 8.140 8.190 80,140 -0.27(-3.19%)
Nov 11, 2019 7.890 8.490 7.820 8.460 84,954 +0.44(+5.49%)
Nov 08, 2019 8.200 8.400 7.970 8.020 109,200 -0.21(-2.55%)
Nov 07, 2019 9.010 9.280 8.140 8.230 116,656 -0.69(-7.74%)
Nov 06, 2019 8.790 9.050 8.570 8.920 75,229 +0.15(+1.71%)
Nov 05, 2019 8.800 8.960 8.530 8.770 121,741 +0.00(+0.00%)
Nov 04, 2019 8.740 8.980 8.550 8.770 64,805 +0.05(+0.57%)
Nov 01, 2019 8.200 8.750 8.160 8.720 66,300 +0.54(+6.60%)
Oct 31, 2019 7.980 8.240 7.900 8.180 59,710 +0.22(+2.76%)
Oct 30, 2019 7.990 8.140 7.775 7.960 57,799 -0.04(-0.50%)
Oct 29, 2019 7.660 8.170 7.610 8.000 194,096 +0.31(+4.03%)
Oct 28, 2019 8.060 8.070 7.530 7.690 168,282 -0.32(-4.00%)
Oct 25, 2019 7.910 8.150 7.910 8.010 51,600 +0.02(+0.25%)
Oct 24, 2019 7.790 8.090 7.660 7.990 107,577 +0.24(+3.10%)
Oct 23, 2019 7.910 8.070 7.620 7.750 111,454 -0.17(-2.15%)
Oct 22, 2019 8.590 8.655 7.770 7.920 119,524 -0.65(-7.58%)
Oct 21, 2019 9.110 9.110 8.470 8.570 73,601 -0.44(-4.88%)
Oct 18, 2019 8.920 9.400 8.920 9.010 166,400 +0.01(+0.11%)
Oct 17, 2019 8.470 9.140 8.410 9.000 120,840 +0.51(+6.01%)
Oct 16, 2019 8.040 8.590 8.040 8.490 71,970 +0.45(+5.60%)
Oct 15, 2019 7.670 8.150 7.670 8.040 57,031 +0.34(+4.42%)
Oct 14, 2019 7.850 7.920 7.440 7.700 107,645 -0.15(-1.91%)
Oct 11, 2019 7.830 8.250 7.730 7.850 82,800 +0.13(+1.68%)
Oct 10, 2019 7.690 7.870 7.475 7.720 94,261 +0.08(+1.05%)
Oct 09, 2019 8.350 8.400 7.360 7.640 161,950 -0.63(-7.62%)
Oct 08, 2019 8.570 8.630 8.110 8.270 93,487 -0.40(-4.61%)
Oct 07, 2019 8.680 9.190 8.320 8.670 115,480 -0.08(-0.91%)
Oct 04, 2019 8.750 9.030 8.310 8.750 104,600 +0.08(+0.92%)
Oct 03, 2019 8.720 8.786 8.340 8.670 80,672 -0.08(-0.91%)
Oct 02, 2019 9.190 9.360 8.560 8.750 148,929 -0.56(-6.02%)
Oct 01, 2019 9.810 10.13 9.190 9.310 136,773 -0.52(-5.29%)
Sep 30, 2019 9.970 10.03 9.685 9.830 206,321 +0.19(+1.97%)
Sep 27, 2019 9.730 10.11 9.480 9.640 166,800 -0.04(-0.41%)
Sep 26, 2019 9.850 9.900 9.400 9.680 108,030 -0.21(-2.12%)
Sep 25, 2019 9.450 9.980 9.130 9.890 102,878 +0.38(+4.00%)
Sep 24, 2019 10.04 10.26 9.400 9.510 93,388 -0.50(-5.00%)
Sep 23, 2019 10.23 10.23 9.950 10.01 107,550 -0.22(-2.15%)
Sep 20, 2019 10.34 10.81 9.840 10.23 262,500 -0.12(-1.16%)
Sep 19, 2019 10.37 10.89 10.17 10.35 75,210 +0.01(+0.10%)
Sep 18, 2019 10.73 10.76 10.13 10.34 134,667 -0.40(-3.72%)
Sep 17, 2019 11.05 11.16 10.66 10.74 164,418 -0.26(-2.36%)
Sep 16, 2019 10.38 11.16 10.30 11.00 375,710 +0.58(+5.57%)
Sep 13, 2019 10.31 10.62 10.14 10.42 107,000 +0.05(+0.48%)
Sep 12, 2019 10.13 11.00 9.770 10.37 312,323 +0.15(+1.47%)
Sep 11, 2019 9.860 10.42 8.810 10.22 708,533 +0.48(+4.93%)
Sep 10, 2019 11.17 12.29 9.400 9.740 1,650,836 -1.20(-10.97%)
Sep 09, 2019 10.81 11.25 10.65 10.94 435,600 +0.13(+1.20%)
Sep 06, 2019 10.84 11.09 10.61 10.81 244,000 +0.06(+0.56%)
Sep 05, 2019 11.25 11.46 10.22 10.75 238,550 -0.35(-3.15%)
Sep 04, 2019 11.91 11.92 11.00 11.10 151,861 -0.69(-5.85%)
Sep 03, 2019 11.45 11.88 11.30 11.79 95,257 +0.20(+1.73%)
Aug 30, 2019 11.58 11.63 11.14 11.59 71,200 +0.04(+0.35%)
Aug 29, 2019 11.26 11.75 11.20 11.55 76,196 +0.47(+4.24%)
Aug 28, 2019 10.65 11.19 10.22 11.08 85,009 +0.43(+4.04%)
Aug 27, 2019 11.32 11.41 10.61 10.65 69,737 -0.55(-4.91%)
Aug 26, 2019 11.01 11.33 10.74 11.20 71,534 +0.39(+3.61%)
Aug 23, 2019 11.35 11.60 10.60 10.81 129,500 -0.64(-5.59%)
Aug 22, 2019 12.19 12.19 11.00 11.45 145,844 -0.74(-6.07%)
Aug 21, 2019 11.65 12.50 11.62 12.19 339,790 +0.57(+4.91%)
Aug 20, 2019 11.71 12.18 11.45 11.62 114,701 -0.07(-0.60%)
Aug 19, 2019 11.82 11.93 11.53 11.69 81,998 +0.10(+0.86%)
Aug 16, 2019 10.92 11.75 10.84 11.59 117,900 +0.78(+7.22%)
Aug 15, 2019 11.24 11.25 10.63 10.81 166,397 -0.43(-3.83%)
Aug 14, 2019 11.50 11.79 10.99 11.24 193,322 -0.49(-4.18%)
Aug 13, 2019 11.38 11.90 11.30 11.73 85,516 +0.21(+1.82%)
Aug 12, 2019 10.65 11.60 10.50 11.52 129,268 +0.77(+7.16%)
Aug 09, 2019 11.24 11.36 10.73 10.75 138,600 -0.55(-4.87%)
Aug 08, 2019 10.03 11.68 10.03 11.30 180,975 +1.29(+12.89%)
Aug 07, 2019 9.010 10.39 8.662 10.01 211,630 +0.05(+0.50%)
Aug 06, 2019 10.25 10.28 9.850 9.960 92,635 -0.19(-1.87%)
Aug 05, 2019 10.59 10.74 9.660 10.15 253,301 -0.60(-5.58%)
Aug 02, 2019 11.47 11.48 10.52 10.75 124,100 -0.71(-6.20%)
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.