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 (%)
Aug 31, 2018 2.350 2.350 2.350 0 -0.05(-2.08%)
Aug 30, 2018 2.350 2.600 2.350 2.400 119,891 +0.00(+0.00%)
Aug 29, 2018 2.350 2.500 2.350 2.400 73,197 +0.05(+2.13%)
Aug 28, 2018 2.400 2.400 2.305 2.350 55,587 +0.00(+0.00%)
Aug 27, 2018 2.200 2.400 2.200 2.350 52,783 +0.10(+4.44%)
Aug 24, 2018 2.300 2.300 2.250 2.250 14,100 -0.05(-2.17%)
Aug 23, 2018 2.350 2.400 2.250 2.300 48,099 -0.05(-2.13%)
Aug 22, 2018 2.400 2.400 2.300 2.350 90,574 -0.05(-2.08%)
Aug 21, 2018 2.350 2.400 2.234 2.400 55,850 +0.10(+4.35%)
Aug 20, 2018 2.050 2.300 1.990 2.300 217,655 +0.30(+15.00%)
Aug 17, 2018 1.700 2.180 1.660 2.000 320,200 +0.25(+14.29%)
Aug 16, 2018 1.750 1.800 1.700 1.750 49,547 -0.02(-1.41%)
Aug 15, 2018 1.750 1.850 1.700 1.775 109,721 +0.02(+1.43%)
Aug 14, 2018 1.600 1.750 1.560 1.750 242,679 +0.10(+6.06%)
Aug 13, 2018 1.700 1.750 1.550 1.650 417,551 -0.10(-5.71%)
Aug 10, 2018 1.300 1.850 1.200 1.750 518,100 +0.50(+40.00%)
Aug 09, 2018 1.350 1.375 1.200 1.250 278,373 -0.05(-3.85%)
Aug 08, 2018 1.450 1.450 1.290 1.300 33,612 -0.12(-8.77%)
Aug 07, 2018 1.400 1.460 1.400 1.425 11,246 +0.03(+1.79%)
Aug 06, 2018 1.400 1.525 1.395 1.400 27,171 +0.00(+0.00%)
Aug 03, 2018 1.350 1.400 1.320 1.400 53,100 +0.05(+3.70%)
Aug 02, 2018 1.450 1.450 1.260 1.350 88,125 -0.08(-5.28%)
Aug 01, 2018 1.450 1.450 1.400 1.425 18,051 +0.03(+1.80%)
Jul 31, 2018 1.450 1.500 1.400 1.400 11,899 +0.00(+0.00%)
Jul 30, 2018 1.500 1.500 1.400 1.400 9,705 -0.10(-6.67%)
Jul 27, 2018 1.479 1.525 1.400 1.500 28,100 +0.05(+3.45%)
Jul 26, 2018 1.550 1.550 1.450 1.450 15,388 -0.15(-9.38%)
Jul 25, 2018 1.505 1.600 1.500 1.600 10,755 +0.05(+3.23%)
Jul 24, 2018 1.500 1.600 1.500 1.550 5,087 +0.00(+0.00%)
Jul 23, 2018 1.600 1.600 1.525 1.550 1,968 -0.05(-3.13%)
Jul 20, 2018 1.450 1.600 1.450 1.600 42,002 +0.15(+10.34%)
Jul 19, 2018 1.500 1.500 1.450 1.450 4,845 -0.05(-3.33%)
Jul 18, 2018 1.550 1.550 1.500 1.500 9,178 -0.05(-3.23%)
Jul 17, 2018 1.500 1.550 1.450 1.550 12,176 +0.05(+3.33%)
Jul 16, 2018 1.550 1.550 1.455 1.500 4,984 -0.05(-3.23%)
Jul 13, 2018 1.500 1.550 1.500 1.550 12,411 +0.05(+3.33%)
Jul 12, 2018 1.550 1.600 1.500 1.500 5,361 -0.05(-3.23%)
Jul 11, 2018 1.500 1.560 1.500 1.550 6,452 +0.05(+3.33%)
Jul 10, 2018 1.500 1.550 1.450 1.500 11,645 -0.05(-3.23%)
Jul 09, 2018 1.500 1.550 1.500 1.550 2,761 +0.00(+0.00%)
Jul 06, 2018 1.519 1.550 1.500 1.550 9,492 +0.05(+3.33%)
Jul 05, 2018 1.500 1.550 1.500 1.500 7,290 +0.00(+0.00%)
Jul 03, 2018 1.500 1.500 1.500 0 -0.05(-3.23%)
Jul 02, 2018 1.500 1.600 1.500 1.550 16,744 +0.05(+3.33%)
Jun 29, 2018 1.500 1.600 1.500 1.500 15,049 +0.00(+0.00%)
Jun 28, 2018 1.600 1.600 1.500 1.500 27,715 -0.07(-4.76%)
Jun 27, 2018 1.550 1.600 1.500 1.575 12,223 +0.07(+5.00%)
Jun 26, 2018 1.500 1.600 1.500 1.500 7,847 -0.05(-3.23%)
Jun 25, 2018 1.550 1.600 1.500 1.550 12,875 -0.05(-3.13%)
Jun 22, 2018 1.550 1.600 1.500 1.600 25,314 +0.03(+1.59%)
Jun 21, 2018 1.550 1.600 1.550 1.575 6,723 -0.03(-1.56%)
Jun 20, 2018 1.550 1.600 1.525 1.600 10,266 +0.05(+3.23%)
Jun 19, 2018 1.500 1.600 1.450 1.550 66,045 +0.05(+3.33%)
Jun 18, 2018 1.500 1.500 1.450 1.500 22,082 -0.05(-3.23%)
Jun 15, 2018 1.550 1.475 1.550 43,624 +0.00(+0.00%)
Jun 14, 2018 1.500 1.550 1.450 1.550 21,292 +0.05(+3.33%)
Jun 13, 2018 1.500 1.500 1.450 1.500 4,494 +0.05(+3.45%)
Jun 12, 2018 1.450 1.500 1.450 1.450 6,554 +0.00(+0.00%)
Jun 11, 2018 1.500 1.550 1.450 1.450 1,451 -0.05(-3.33%)
Jun 08, 2018 1.450 1.550 1.450 1.500 17,207 +0.05(+3.45%)
Jun 07, 2018 1.500 1.550 1.450 1.450 21,572 -0.05(-3.33%)
Jun 06, 2018 1.537 1.550 1.450 1.500 6,580 +0.00(+0.00%)
Jun 05, 2018 1.500 1.550 1.450 1.500 13,428 +0.00(+0.00%)
Jun 04, 2018 1.600 1.600 1.500 1.500 11,536 -0.10(-6.25%)
Jun 01, 2018 1.500 1.621 1.500 1.600 21,263 +0.10(+6.67%)
May 31, 2018 1.550 1.550 1.500 1.500 14,808 +0.00(+0.00%)
May 30, 2018 1.550 1.600 1.500 1.500 13,669 -0.05(-3.23%)
May 29, 2018 1.500 1.550 1.500 1.550 9,686 +0.00(+0.00%)
May 25, 2018 1.550 1.550 1.550 0 +0.05(+3.33%)
May 24, 2018 1.550 1.600 1.500 1.500 18,998 -0.05(-3.23%)
May 23, 2018 1.600 1.600 1.550 1.550 1,015 -0.05(-3.13%)
May 22, 2018 1.565 1.600 1.555 1.600 3,594 +0.00(+0.00%)
May 21, 2018 1.650 1.650 1.600 1.600 7,906 -0.05(-3.03%)
May 18, 2018 1.613 1.650 1.589 1.650 12,905 +0.10(+6.45%)
May 17, 2018 1.600 1.600 1.550 1.550 11,833 +0.00(+0.00%)
May 16, 2018 1.650 1.700 1.550 1.550 25,187 -0.10(-6.06%)
May 15, 2018 1.550 1.700 1.500 1.650 44,301 +0.20(+13.79%)
May 14, 2018 1.550 1.550 1.450 1.450 2,210 -0.10(-6.45%)
May 11, 2018 1.450 1.600 1.450 1.550 25,948 +0.10(+6.90%)
May 10, 2018 1.550 1.550 1.450 1.450 4,531 -0.10(-6.45%)
May 09, 2018 1.460 1.550 1.450 1.550 4,898 +0.05(+3.33%)
May 08, 2018 1.450 1.500 1.450 1.500 2,010 +0.05(+3.45%)
May 07, 2018 1.500 1.500 1.450 1.450 489 -0.05(-3.33%)
May 04, 2018 1.450 1.500 1.450 1.500 1,924 +0.00(+0.00%)
May 03, 2018 1.450 1.540 1.450 1.500 4,037 +0.05(+3.45%)
May 02, 2018 1.495 1.550 1.450 1.450 4,221 -0.05(-3.33%)
May 01, 2018 1.400 1.550 1.400 1.500 7,138 +0.05(+3.45%)
Apr 30, 2018 1.500 1.550 1.450 1.450 4,925 -0.10(-6.45%)
Apr 27, 2018 1.450 1.550 1.440 1.550 5,640 +0.10(+6.90%)
Apr 26, 2018 1.450 1.500 1.450 1.450 1,118 +0.00(+0.00%)
Apr 25, 2018 1.500 1.550 1.400 1.450 50,954 -0.07(-4.92%)
Apr 24, 2018 1.500 1.550 1.500 1.525 1,626 +0.02(+1.67%)
Apr 23, 2018 1.500 1.550 1.500 1.500 1,632 +0.00(+0.00%)
Apr 20, 2018 1.500 1.550 1.500 1.500 2,251 -0.05(-3.23%)
Apr 19, 2018 1.450 1.550 1.450 1.550 9,818 +0.10(+6.90%)
Apr 18, 2018 1.450 1.500 1.450 1.450 5,288 +0.00(+0.00%)
Apr 17, 2018 1.450 1.550 1.450 1.450 4,699 +0.02(+1.19%)
Apr 16, 2018 1.400 1.450 1.350 1.433 9,120 +0.03(+2.36%)
Apr 13, 2018 1.450 1.450 1.384 1.400 35,825 -0.05(-3.45%)
Apr 12, 2018 1.400 1.450 1.400 1.450 3,589 +0.00(+0.00%)
Apr 11, 2018 1.450 1.450 1.425 1.450 3,607 +0.00(+0.00%)
Apr 10, 2018 1.464 1.500 1.450 1.450 4,862 +0.00(+0.00%)
Apr 09, 2018 1.450 1.500 1.400 1.450 11,634 +0.00(+0.00%)
Apr 06, 2018 1.500 1.519 1.450 1.450 6,793 -0.05(-3.33%)
Apr 05, 2018 1.600 1.600 1.500 1.500 4,232 -0.10(-6.25%)
Apr 04, 2018 1.550 1.600 1.450 1.600 22,865 +0.15(+10.34%)
Apr 03, 2018 1.550 1.550 1.450 1.450 45,017 -0.05(-3.33%)
Apr 02, 2018 1.300 1.600 1.300 1.500 154,578 +0.00(+0.00%)
Mar 29, 2018 1.500 1.500 1.500 0 +0.00(+0.00%)
Mar 28, 2018 1.500 1.550 1.450 1.500 4,519 +0.00(+0.00%)
Mar 27, 2018 1.500 1.550 1.450 1.500 21,253 +0.00(+0.00%)
Mar 26, 2018 1.600 1.600 1.500 1.500 6,874 -0.05(-3.23%)
Mar 23, 2018 1.550 1.550 1.500 1.550 25,874 +0.00(+0.00%)
Mar 22, 2018 1.550 1.550 1.500 1.550 4,853 +0.05(+3.33%)
Mar 21, 2018 1.600 1.600 1.500 1.500 14,117 -0.05(-3.23%)
Mar 20, 2018 1.550 1.600 1.516 1.550 10,196 +0.05(+3.33%)
Mar 19, 2018 1.550 1.595 1.450 1.500 43,205 -0.05(-3.23%)
Mar 16, 2018 1.600 1.600 1.550 1.550 11,484 -0.10(-6.06%)
Mar 15, 2018 1.560 1.650 1.550 1.650 20,768 +0.10(+6.45%)
Mar 14, 2018 1.600 1.600 1.550 1.550 13,961 -0.05(-3.13%)
Mar 13, 2018 1.600 1.600 1.550 1.600 14,850 +0.03(+1.59%)
Mar 12, 2018 1.560 1.600 1.500 1.575 54,621 -0.03(-1.56%)
Mar 09, 2018 1.650 1.650 1.580 1.600 8,663 -0.05(-3.03%)
Mar 08, 2018 1.650 1.650 1.600 1.650 7,832 +0.05(+3.12%)
Mar 07, 2018 1.650 1.650 1.650 1.600 23,855 +0.00(+0.00%)
Mar 06, 2018 1.650 1.650 1.500 1.600 22,437 -0.05(-3.03%)
Mar 05, 2018 1.650 1.650 1.600 1.650 13,746 +0.00(+0.00%)
Mar 02, 2018 1.550 1.650 1.550 1.650 3,270 +0.10(+6.45%)
Mar 01, 2018 1.550 1.650 1.500 1.550 28,006 +0.00(+0.00%)
Feb 28, 2018 1.650 1.650 1.550 1.550 19,535 -0.05(-3.13%)
Feb 27, 2018 1.550 1.650 1.550 1.600 26,613 +0.00(+0.00%)
Feb 26, 2018 1.550 1.600 1.525 1.600 4,717 +0.08(+4.92%)
Feb 23, 2018 1.600 1.600 1.500 1.525 4,445 -0.08(-4.69%)
Feb 22, 2018 1.550 1.600 1.500 1.600 7,885 +0.00(+0.00%)
Feb 21, 2018 1.600 1.600 1.550 1.600 7,952 +0.05(+3.23%)
Feb 20, 2018 1.550 1.600 1.500 1.550 3,113 +0.00(+0.00%)
Feb 16, 2018 1.550 1.550 1.550 0 +0.05(+3.33%)
Feb 15, 2018 1.550 1.600 1.500 1.500 28,631 -0.10(-6.25%)
Feb 14, 2018 1.600 1.600 1.550 1.600 9,203 +0.05(+3.23%)
Feb 13, 2018 1.500 1.600 1.500 1.550 19,107 +0.05(+3.33%)
Feb 12, 2018 1.500 1.600 1.500 1.500 15,128 +0.00(+0.00%)
Feb 09, 2018 1.500 1.600 1.400 1.500 85,016 -0.05(-3.23%)
Feb 08, 2018 1.600 1.600 1.538 1.550 20,196 -0.05(-3.13%)
Feb 07, 2018 1.550 1.650 1.550 1.600 98,853 +0.03(+1.59%)
Feb 06, 2018 1.600 1.600 1.550 1.575 8,622 +0.00(+0.00%)
Feb 05, 2018 1.550 1.550 1.525 1.575 31,331 +0.02(+1.61%)
Feb 02, 2018 1.650 1.650 1.550 1.550 43,928 -0.10(-6.06%)
Feb 01, 2018 1.650 1.750 1.600 1.650 43,089 +0.00(+0.00%)
Jan 31, 2018 1.700 1.750 1.650 1.650 8,682 +0.00(+0.00%)
Jan 30, 2018 1.700 1.781 1.600 1.650 125,789 -0.15(-8.33%)
Jan 29, 2018 1.700 1.800 1.650 1.800 149,828 +0.12(+7.46%)
Jan 26, 2018 1.650 1.700 1.600 1.675 98,387 +0.03(+1.52%)
Jan 25, 2018 1.610 1.675 1.600 1.650 39,891 +0.05(+3.12%)
Jan 24, 2018 1.675 1.700 1.600 1.600 46,389 -0.05(-3.03%)
Jan 23, 2018 1.650 1.700 1.600 1.650 52,604 +0.00(+0.00%)
Jan 22, 2018 1.650 1.700 1.600 1.650 125,197 +0.00(+0.00%)
Jan 19, 2018 1.550 1.700 1.490 1.650 1,157,177 +0.10(+6.45%)
Jan 18, 2018 1.500 1.550 1.450 1.550 75,154 +0.05(+3.33%)
Jan 17, 2018 1.550 1.550 1.450 1.500 22,597 +0.00(+0.00%)
Jan 16, 2018 1.500 1.532 1.450 1.500 97,991 +0.02(+1.69%)
Jan 12, 2018 1.475 1.475 1.475 0 -0.06(-3.98%)
Jan 11, 2018 1.600 1.600 1.500 1.536 108,823 -0.06(-3.99%)
Jan 10, 2018 1.650 1.650 1.550 1.600 93,089 -0.05(-3.03%)
Jan 09, 2018 1.650 1.700 1.625 1.650 14,158 +0.00(+0.00%)
Jan 08, 2018 1.650 1.700 1.600 1.650 58,972 +0.00(+0.00%)
Jan 05, 2018 1.650 1.700 1.640 1.650 40,344 +0.00(+0.00%)
Jan 04, 2018 1.650 1.650 1.600 1.650 52,541 +0.00(+0.00%)
Jan 03, 2018 1.700 1.750 1.550 1.650 389,315 -0.05(-2.94%)
Jan 02, 2018 1.700 1.750 1.675 1.700 56,496 +0.00(+0.00%)
Dec 29, 2017 1.700 1.700 1.700 0 +0.00(+0.00%)
Dec 28, 2017 1.650 1.700 1.650 1.700 79,352 +0.05(+3.03%)
Dec 27, 2017 1.650 1.750 1.590 1.650 325,892 +0.05(+3.12%)
Dec 26, 2017 1.650 1.660 1.550 1.600 114,061 -0.05(-3.03%)
Dec 22, 2017 1.650 1.700 1.550 1.650 312,853 +0.00(+0.00%)
Dec 21, 2017 1.700 1.700 1.650 1.650 122,025 -0.05(-2.94%)
Dec 20, 2017 1.650 1.700 1.650 1.700 7,453 +0.05(+3.03%)
Dec 19, 2017 1.750 1.800 1.600 1.650 161,815 -0.09(-5.17%)
Dec 18, 2017 1.800 1.800 1.700 1.740 120,943 -0.06(-3.33%)
Dec 15, 2017 1.900 1.950 1.775 1.800 36,267 -0.05(-2.70%)
Dec 14, 2017 1.850 1.900 1.805 1.850 9,378 +0.05(+2.78%)
Dec 13, 2017 1.850 1.900 1.800 1.800 7,209 -0.10(-5.26%)
Dec 12, 2017 1.850 1.900 1.805 1.900 5,287 +0.10(+5.56%)
Dec 11, 2017 1.850 1.900 1.760 1.800 92,288 +0.00(+0.00%)
Dec 08, 2017 1.850 1.850 1.760 1.800 15,803 -0.05(-2.70%)
Dec 07, 2017 1.850 1.850 1.800 1.850 12,853 +0.00(+0.00%)
Dec 06, 2017 1.850 1.900 1.840 1.850 6,581 +0.00(+0.00%)
Dec 05, 2017 1.850 1.850 1.700 1.850 35,375 +0.00(+0.00%)
Dec 04, 2017 1.800 1.800 1.850 8,734 +0.05(+2.78%)
Dec 01, 2017 1.800 1.850 1.700 1.800 15,283 +0.00(+0.00%)
Nov 30, 2017 1.900 1.900 1.650 1.800 187,722 -0.10(-5.26%)
Nov 29, 2017 1.950 1.950 1.750 1.900 16,263 -0.05(-2.56%)
Nov 28, 2017 1.950 2.000 1.925 1.950 8,789 +0.00(+0.00%)
Nov 27, 2017 2.000 2.000 1.875 1.950 8,839 -0.05(-2.50%)
Nov 24, 2017 1.950 2.000 1.900 2.000 6,125 +0.05(+2.56%)
Nov 22, 2017 1.800 1.950 1.800 1.950 28,404 +0.10(+5.41%)
Nov 21, 2017 1.900 2.000 1.750 1.850 46,692 +0.00(+0.00%)
Nov 20, 2017 1.800 1.880 1.700 1.850 50,675 -0.05(-2.63%)
Nov 17, 2017 2.000 2.050 1.790 1.900 90,867 -0.10(-5.00%)
Nov 16, 2017 2.050 2.100 1.975 2.000 42,061 -0.10(-4.76%)
Nov 15, 2017 2.050 2.100 2.020 2.100 6,403 +0.05(+2.44%)
Nov 14, 2017 2.075 2.100 2.050 2.050 2,812 -0.05(-2.38%)
Nov 13, 2017 2.050 2.100 2.000 2.100 37,648 +0.08(+3.70%)
Nov 10, 2017 2.025 2.050 2.000 2.025 47,426 +0.02(+1.25%)
Nov 09, 2017 2.050 2.050 2.000 2.000 10,857 +0.00(+0.00%)
Nov 08, 2017 2.000 2.090 1.950 2.000 22,905 +0.05(+2.56%)
Nov 07, 2017 2.100 2.100 1.950 1.950 12,348 -0.10(-4.88%)
Nov 06, 2017 2.100 2.150 2.050 2.050 9,033 -0.05(-2.38%)
Nov 03, 2017 2.150 2.150 2.000 2.100 10,967 -0.10(-4.55%)
Nov 02, 2017 2.050 2.200 1.955 2.200 19,657 +0.10(+4.76%)
Nov 01, 2017 2.100 2.100 1.950 2.100 44,399 +0.00(+0.00%)
Oct 31, 2017 2.200 2.200 2.050 2.100 14,232 -0.10(-4.55%)
Oct 30, 2017 2.200 2.200 1.900 2.200 92,005 +0.00(+0.00%)
Oct 27, 2017 2.200 2.250 2.188 2.200 17,227 +0.10(+4.76%)
Oct 26, 2017 2.150 2.250 2.100 2.100 8,538 -0.10(-4.55%)
Oct 25, 2017 2.200 2.200 2.050 2.200 22,445 +0.00(+0.00%)
Oct 24, 2017 2.350 2.350 2.050 2.200 64,022 -0.15(-6.38%)
Oct 23, 2017 2.450 2.500 2.150 2.350 163,067 -0.15(-6.00%)
Oct 20, 2017 2.550 2.550 2.300 2.500 20,319 +0.00(+0.00%)
Oct 19, 2017 2.450 2.500 2.317 2.500 18,908 +0.05(+2.04%)
Oct 18, 2017 2.450 2.500 2.300 2.450 23,167 +0.00(+0.00%)
Oct 17, 2017 2.450 2.600 2.400 2.450 48,509 -0.15(-5.77%)
Oct 16, 2017 2.600 2.650 2.550 2.600 29,058 +0.05(+1.96%)
Oct 13, 2017 2.650 2.650 2.300 2.550 52,215 -0.10(-3.77%)
Oct 12, 2017 2.550 2.700 2.460 2.650 43,549 +0.10(+3.92%)
Oct 11, 2017 2.900 2.900 2.450 2.550 82,769 -0.35(-12.07%)
Oct 10, 2017 2.900 2.950 2.800 2.900 36,813 -0.02(-0.85%)
Oct 09, 2017 2.900 2.950 2.800 2.925 78,595 +0.02(+0.86%)
Oct 06, 2017 2.750 2.900 2.750 2.900 65,612 +0.15(+5.45%)
Oct 05, 2017 2.715 2.850 2.715 2.750 74,726 +0.00(+0.00%)
Oct 04, 2017 2.700 2.850 2.665 2.750 50,617 +0.05(+1.85%)
Oct 03, 2017 2.750 2.800 2.650 2.700 115,587 +0.00(+0.00%)
Oct 02, 2017 2.550 2.750 2.550 2.700 113,271 +0.15(+5.88%)
Sep 29, 2017 2.550 2.650 2.500 2.550 101,969 +0.00(+0.00%)
Sep 28, 2017 2.550 2.650 2.460 2.550 148,472 +0.10(+4.08%)
Sep 27, 2017 2.350 2.590 2.350 2.450 45,432 +0.10(+4.26%)
Sep 26, 2017 2.460 2.600 2.350 2.350 233,198 -0.10(-4.08%)
Sep 25, 2017 2.450 2.500 2.400 2.450 83,941 +0.05(+2.08%)
Sep 22, 2017 2.450 2.450 2.350 2.400 32,511 -0.05(-2.04%)
Sep 21, 2017 2.450 2.450 2.300 2.450 133,305 +0.05(+2.08%)
Sep 20, 2017 2.450 2.450 2.300 2.400 46,078 +0.00(+0.00%)
Sep 19, 2017 2.400 2.400 2.300 2.400 46,156 +0.00(+0.00%)
Sep 18, 2017 2.450 2.450 2.350 2.400 66,565 +0.00(+0.00%)
Sep 15, 2017 2.300 2.425 2.200 2.400 101,535 +0.10(+4.35%)
Sep 14, 2017 2.250 2.300 2.205 2.300 17,312 +0.00(+0.00%)
Sep 13, 2017 2.250 2.400 2.225 2.300 149,941 +0.05(+2.22%)
Sep 12, 2017 2.150 2.300 2.150 2.250 176,400 +0.10(+4.65%)
Sep 11, 2017 2.100 2.200 2.045 2.150 125,166 +0.02(+1.18%)
Sep 08, 2017 2.050 2.150 2.050 2.125 96,690 +0.02(+1.19%)
Sep 07, 2017 2.200 2.200 2.050 2.100 143,485 -0.05(-2.33%)
Sep 06, 2017 2.200 2.300 2.055 2.150 218,417 -0.05(-2.27%)
Sep 05, 2017 2.300 2.350 2.150 2.200 139,987 -0.10(-4.35%)
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.