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

Khiron Life Sciences Corp (TSV: KHRN )

0.0400 UNCHANGED
Last Price Updated: 10:54 AM EDT, May 5, 2023 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, 2020 0.5800 0.5800 0.5000 0.5200 321,774 -0.04(-7.14%)
Aug 28, 2020 0.5200 0.5700 0.5000 0.5600 339,207 +0.05(+9.80%)
Aug 27, 2020 0.5000 0.5200 0.4900 0.5100 148,733 +0.02(+4.08%)
Aug 26, 2020 0.5100 0.5100 0.4850 0.4900 183,432 -0.02(-3.92%)
Aug 25, 2020 0.5100 0.5100 0.4850 0.5100 295,564 +0.02(+4.08%)
Aug 24, 2020 0.4650 0.5000 0.4300 0.4900 485,968 +0.03(+6.52%)
Aug 21, 2020 0.4600 0.4700 0.4300 0.4600 255,606 -0.01(-1.08%)
Aug 20, 2020 0.4650 0.4750 0.4600 0.4650 96,966 -0.00(-1.06%)
Aug 19, 2020 0.4850 0.4850 0.4600 0.4700 54,934 -0.01(-1.05%)
Aug 18, 2020 0.4800 0.4850 0.4600 0.4750 258,296 -0.01(-2.06%)
Aug 17, 2020 0.4950 0.5000 0.4800 0.4850 162,245 -0.02(-3.00%)
Aug 14, 2020 0.5200 0.5200 0.4850 0.5000 145,382 -0.01(-1.96%)
Aug 13, 2020 0.5000 0.5100 0.4850 0.5100 124,229 +0.02(+4.08%)
Aug 12, 2020 0.5100 0.5100 0.4800 0.4900 144,353 -0.02(-3.92%)
Aug 11, 2020 0.5100 0.5300 0.5000 0.5100 226,035 +0.00(+0.00%)
Aug 10, 2020 0.4900 0.5400 0.4900 0.5100 384,672 +0.03(+6.25%)
Aug 07, 2020 0.4850 0.4900 0.4600 0.4800 486,347 -0.01(-1.03%)
Aug 06, 2020 0.4950 0.4950 0.4850 0.4850 113,354 -0.01(-2.02%)
Aug 05, 2020 0.5200 0.5200 0.4850 0.4950 387,710 -0.03(-4.81%)
Aug 04, 2020 0.5000 0.5300 0.4850 0.5200 310,101 +0.03(+6.12%)
Jul 31, 2020 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jul 30, 2020 0.4950 0.5000 0.4900 0.4900 71,314 +0.01(+1.03%)
Jul 29, 2020 0.4950 0.5000 0.4850 0.4850 77,067 -0.01(-2.02%)
Jul 28, 2020 0.4950 0.5000 0.4850 0.4950 290,843 +0.00(+0.00%)
Jul 27, 2020 0.4950 0.5100 0.4850 0.4950 318,750 +0.01(+1.02%)
Jul 24, 2020 0.5000 0.5200 0.4850 0.4900 386,994 -0.01(-2.00%)
Jul 23, 2020 0.5300 0.5400 0.4900 0.5000 770,129 +0.00(+0.00%)
Jul 22, 2020 0.5100 0.5200 0.4950 0.5000 224,685 -0.01(-1.96%)
Jul 21, 2020 0.4700 0.5100 0.4700 0.5100 304,008 +0.04(+7.37%)
Jul 20, 2020 0.5100 0.5200 0.4750 0.4750 350,675 -0.04(-6.86%)
Jul 17, 2020 0.5100 0.5200 0.5000 0.5100 199,323 +0.01(+2.00%)
Jul 16, 2020 0.5000 0.5100 0.5000 0.5000 91,465 -0.01(-1.96%)
Jul 15, 2020 0.5000 0.5200 0.5000 0.5100 142,076 +0.02(+3.03%)
Jul 14, 2020 0.5200 0.5200 0.4950 0.4950 335,486 -0.02(-2.94%)
Jul 13, 2020 0.5200 0.5200 0.4900 0.5100 304,455 -0.02(-3.77%)
Jul 10, 2020 0.5200 0.5400 0.5100 0.5300 244,484 +0.02(+3.92%)
Jul 09, 2020 0.5200 0.5400 0.4900 0.5100 353,396 -0.01(-1.92%)
Jul 08, 2020 0.5500 0.5500 0.5200 0.5200 162,889 -0.03(-5.45%)
Jul 07, 2020 0.5400 0.5600 0.5400 0.5500 151,815 +0.00(+0.00%)
Jul 06, 2020 0.5600 0.5700 0.5400 0.5500 176,392 -0.01(-1.79%)
Jul 03, 2020 0.5600 0.5700 0.5500 0.5600 47,090 -0.01(-1.75%)
Jul 02, 2020 0.5600 0.5900 0.5600 0.5700 195,232 +0.03(+5.56%)
Jun 30, 2020 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jun 29, 2020 0.5700 0.5700 0.5300 0.5400 153,645 -0.02(-3.57%)
Jun 26, 2020 0.5800 0.6300 0.5500 0.5600 278,966 -0.02(-3.45%)
Jun 25, 2020 0.5400 0.5900 0.5000 0.5800 675,749 +0.04(+7.41%)
Jun 24, 2020 0.6000 0.6000 0.5200 0.5400 409,017 -0.04(-6.90%)
Jun 23, 2020 0.6000 0.6000 0.5800 0.5800 125,415 -0.02(-3.33%)
Jun 22, 2020 0.6200 0.6400 0.6000 0.6000 104,527 -0.02(-3.23%)
Jun 19, 2020 0.6200 0.6300 0.6000 0.6200 309,552 +0.01(+1.64%)
Jun 18, 2020 0.6100 0.6300 0.6000 0.6100 129,921 +0.00(+0.00%)
Jun 17, 2020 0.6100 0.6100 0.5900 0.6100 100,780 +0.00(+0.00%)
Jun 16, 2020 0.6200 0.6300 0.5900 0.6100 239,888 -0.01(-1.61%)
Jun 15, 2020 0.6200 0.6300 0.6100 0.6200 170,415 -0.03(-4.62%)
Jun 12, 2020 0.6400 0.6500 0.6200 0.6500 153,018 +0.03(+4.84%)
Jun 11, 2020 0.6500 0.6500 0.6000 0.6200 352,341 -0.05(-7.46%)
Jun 10, 2020 0.7000 0.7000 0.6400 0.6700 265,436 -0.02(-2.90%)
Jun 09, 2020 0.7000 0.7100 0.6800 0.6900 148,082 -0.03(-4.17%)
Jun 08, 2020 0.6900 0.7300 0.6900 0.7200 152,864 +0.02(+2.86%)
Jun 05, 2020 0.7200 0.7200 0.6800 0.7000 282,947 -0.02(-2.78%)
Jun 04, 2020 0.7400 0.7400 0.6900 0.7200 160,960 -0.01(-1.37%)
Jun 03, 2020 0.7200 0.7500 0.7100 0.7300 214,116 +0.02(+2.82%)
Jun 02, 2020 0.7300 0.7400 0.6900 0.7100 266,253 -0.02(-2.74%)
Jun 01, 2020 0.7500 0.7700 0.7200 0.7300 286,592 -0.01(-1.35%)
May 29, 2020 0.7300 0.8000 0.7300 0.7400 575,518 -0.09(-10.84%)
May 28, 2020 0.8200 0.8400 0.8000 0.8300 228,164 +0.03(+3.75%)
May 27, 2020 0.8100 0.8100 0.7600 0.8000 223,411 +0.02(+2.56%)
May 26, 2020 0.8500 0.8600 0.7700 0.7800 709,195 -0.07(-8.24%)
May 25, 2020 0.8200 0.8700 0.7900 0.8500 646,585 +0.05(+6.25%)
May 22, 2020 0.7900 0.8200 0.7900 0.8000 395,993 +0.00(+0.00%)
May 21, 2020 0.8000 0.8200 0.7600 0.8000 215,689 +0.01(+1.27%)
May 20, 2020 0.8400 0.8500 0.7900 0.7900 166,532 -0.03(-3.66%)
May 19, 2020 0.8300 0.8300 0.7400 0.8200 412,952 +0.03(+3.80%)
May 15, 2020 0.7900 0.7900 0.7900 0 +0.13(+19.70%)
May 14, 2020 0.6700 0.6800 0.6300 0.6600 383,196 -0.02(-2.94%)
May 13, 2020 0.7100 0.7300 0.6700 0.6800 339,101 -0.03(-4.23%)
May 12, 2020 0.7100 0.7100 0.6500 0.7100 357,341 +0.01(+1.43%)
May 11, 2020 0.7300 0.7400 0.7000 0.7000 339,040 -0.05(-6.67%)
May 08, 2020 0.7600 0.7700 0.7100 0.7500 319,032 -0.02(-2.60%)
May 07, 2020 0.8100 0.8400 0.7700 0.7700 295,786 -0.04(-4.94%)
May 06, 2020 0.8500 0.8900 0.7800 0.8100 462,487 -0.01(-1.22%)
May 05, 2020 0.8000 0.9000 0.8000 0.8200 535,259 +0.02(+2.50%)
May 04, 2020 0.6800 0.8500 0.6800 0.8000 833,767 +0.10(+14.29%)
May 01, 2020 0.6600 0.7300 0.6300 0.7000 872,020 +0.09(+14.75%)
Apr 30, 2020 0.6700 0.6900 0.6000 0.6100 352,348 -0.04(-6.15%)
Apr 29, 2020 0.6000 0.6500 0.6000 0.6500 325,465 +0.05(+8.33%)
Apr 28, 2020 0.6200 0.6200 0.5900 0.6000 286,436 -0.03(-4.76%)
Apr 27, 2020 0.5600 0.6300 0.5400 0.6300 905,305 +0.08(+14.55%)
Apr 24, 2020 0.5300 0.5500 0.5200 0.5500 274,515 +0.03(+5.77%)
Apr 23, 2020 0.5400 0.5600 0.5100 0.5200 293,773 -0.02(-3.70%)
Apr 22, 2020 0.5200 0.5400 0.5100 0.5400 285,792 +0.04(+8.00%)
Apr 21, 2020 0.5100 0.5200 0.4850 0.5000 311,284 -0.01(-1.96%)
Apr 20, 2020 0.5700 0.5700 0.4950 0.5100 577,537 -0.08(-13.56%)
Apr 17, 2020 0.5700 0.6400 0.5700 0.5900 398,230 +0.02(+3.51%)
Apr 16, 2020 0.5300 0.5700 0.5200 0.5700 201,226 +0.03(+5.56%)
Apr 15, 2020 0.5300 0.5400 0.5200 0.5400 80,213 -0.01(-1.82%)
Apr 14, 2020 0.5300 0.5500 0.5200 0.5500 115,156 +0.03(+5.77%)
Apr 13, 2020 0.5400 0.5400 0.5000 0.5200 282,372 -0.04(-7.14%)
Apr 09, 2020 0.5600 0.5600 0.5600 0 +0.02(+3.70%)
Apr 08, 2020 0.5300 0.5400 0.5300 0.5400 105,888 +0.01(+1.89%)
Apr 07, 2020 0.5700 0.5700 0.5200 0.5300 219,543 -0.03(-5.36%)
Apr 06, 2020 0.5500 0.5700 0.5300 0.5600 309,457 +0.04(+7.69%)
Apr 03, 2020 0.5700 0.5800 0.5200 0.5200 206,462 -0.05(-8.77%)
Apr 02, 2020 0.5600 0.6000 0.5500 0.5700 143,791 +0.00(+0.00%)
Apr 01, 2020 0.5700 0.5800 0.5500 0.5700 102,672 -0.01(-1.72%)
Mar 31, 2020 0.5400 0.6100 0.5400 0.5800 249,251 +0.03(+5.45%)
Mar 30, 2020 0.5700 0.6000 0.5500 0.5500 208,372 -0.04(-6.78%)
Mar 27, 2020 0.6000 0.6300 0.5300 0.5900 485,997 -0.01(-1.67%)
Mar 26, 2020 0.5300 0.6100 0.5200 0.6000 666,081 +0.09(+17.65%)
Mar 25, 2020 0.5200 0.5400 0.4850 0.5100 463,498 +0.02(+4.08%)
Mar 24, 2020 0.4500 0.5000 0.4500 0.4900 458,037 +0.07(+15.29%)
Mar 23, 2020 0.5100 0.5100 0.4150 0.4250 862,762 -0.02(-3.41%)
Mar 20, 2020 0.4600 0.5200 0.4150 0.4400 1,201,491 +0.04(+10.00%)
Mar 19, 2020 0.3800 0.4100 0.3600 0.4000 677,929 +0.03(+6.67%)
Mar 18, 2020 0.3800 0.3900 0.3500 0.3750 570,968 +0.02(+4.17%)
Mar 17, 2020 0.3950 0.3950 0.3000 0.3600 955,314 -0.03(-7.69%)
Mar 16, 2020 0.4000 0.4650 0.3600 0.3900 600,546 -0.09(-19.59%)
Mar 13, 2020 0.5000 0.5300 0.4850 0.4850 342,179 +0.00(+0.00%)
Mar 12, 2020 0.5400 0.5500 0.4650 0.4850 671,893 -0.09(-16.38%)
Mar 11, 2020 0.6200 0.6200 0.5600 0.5800 385,752 -0.04(-6.45%)
Mar 10, 2020 0.6000 0.6400 0.5900 0.6200 355,960 +0.02(+3.33%)
Mar 09, 2020 0.6000 0.6400 0.5800 0.6000 716,252 -0.10(-14.29%)
Mar 06, 2020 0.6800 0.7000 0.6500 0.7000 203,642 +0.01(+1.45%)
Mar 05, 2020 0.7200 0.7350 0.6900 0.6900 214,479 -0.03(-4.17%)
Mar 04, 2020 0.6700 0.7500 0.6700 0.7200 423,606 +0.06(+9.09%)
Mar 03, 2020 0.7200 0.7200 0.6400 0.6600 437,836 -0.02(-2.94%)
Mar 02, 2020 0.6500 0.7200 0.6300 0.6800 857,172 +0.02(+3.03%)
Feb 28, 2020 0.5500 0.6600 0.5200 0.6600 744,152 +0.09(+15.79%)
Feb 27, 2020 0.5900 0.6000 0.5400 0.5700 913,273 +0.02(+3.64%)
Feb 26, 2020 0.5600 0.5700 0.5500 0.5500 498,348 -0.01(-1.79%)
Feb 25, 2020 0.6200 0.6200 0.5600 0.5600 516,131 -0.05(-8.20%)
Feb 24, 2020 0.6200 0.6300 0.5800 0.6100 406,404 -0.03(-4.69%)
Feb 21, 2020 0.7000 0.7000 0.6400 0.6400 328,866 -0.04(-5.88%)
Feb 20, 2020 0.7100 0.7300 0.6500 0.6800 866,774 -0.02(-2.86%)
Feb 19, 2020 0.6400 0.7000 0.6300 0.7000 812,657 +0.07(+11.11%)
Feb 18, 2020 0.6100 0.6600 0.6100 0.6300 659,238 +0.03(+5.00%)
Feb 14, 2020 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Feb 13, 2020 0.6500 0.6700 0.6100 0.6100 603,952 -0.03(-4.69%)
Feb 12, 2020 0.7200 0.7400 0.6100 0.6400 1,402,608 -0.06(-8.57%)
Feb 11, 2020 0.7100 0.7600 0.7000 0.7000 557,100 +0.00(+0.00%)
Feb 10, 2020 0.7500 0.7900 0.6600 0.7000 960,432 -0.06(-7.89%)
Feb 07, 2020 0.7300 0.7700 0.7000 0.7600 429,099 +0.07(+10.14%)
Feb 06, 2020 0.8000 0.8100 0.6800 0.6900 1,066,987 -0.12(-14.81%)
Feb 05, 2020 0.8500 0.8600 0.7700 0.8100 584,960 -0.03(-3.57%)
Feb 04, 2020 0.8600 0.8900 0.8300 0.8400 599,084 -0.03(-3.45%)
Feb 03, 2020 0.9000 0.9200 0.8600 0.8700 241,998 -0.05(-5.43%)
Jan 31, 2020 0.9500 0.9600 0.9200 0.9200 85,496 -0.03(-3.16%)
Jan 30, 2020 0.9800 0.9800 0.9300 0.9500 113,630 -0.02(-2.06%)
Jan 29, 2020 0.9900 1.000 0.9300 0.9700 247,262 -0.01(-1.02%)
Jan 28, 2020 1.030 1.030 0.9700 0.9800 208,763 -0.05(-4.85%)
Jan 27, 2020 1.000 1.040 0.9900 1.030 263,204 -0.02(-1.90%)
Jan 24, 2020 1.110 1.115 1.020 1.050 171,101 -0.07(-6.25%)
Jan 23, 2020 1.120 1.120 1.060 1.120 99,282 +0.02(+1.82%)
Jan 22, 2020 1.060 1.110 1.030 1.100 173,804 +0.07(+6.80%)
Jan 21, 2020 1.150 1.150 1.000 1.030 372,000 -0.12(-10.43%)
Jan 20, 2020 1.080 1.200 1.080 1.150 271,665 +0.06(+5.99%)
Jan 17, 2020 1.070 1.100 1.060 1.085 350,157 +0.03(+3.33%)
Jan 16, 2020 1.180 1.180 1.030 1.050 509,191 -0.05(-4.55%)
Jan 15, 2020 1.030 1.140 1.015 1.100 637,172 +0.07(+6.80%)
Jan 14, 2020 0.9900 1.030 0.9800 1.030 502,791 +0.03(+3.00%)
Jan 13, 2020 0.9400 1.000 0.9400 1.000 225,255 +0.06(+6.38%)
Jan 10, 2020 0.9300 0.9400 0.9200 0.9400 129,364 -0.01(-1.05%)
Jan 09, 2020 0.9500 0.9600 0.8900 0.9500 289,009 +0.00(+0.00%)
Jan 08, 2020 0.9200 0.9600 0.9200 0.9500 211,303 +0.00(+0.00%)
Jan 07, 2020 0.9800 0.9800 0.9300 0.9500 198,444 -0.04(-4.04%)
Jan 06, 2020 1.010 1.040 0.9600 0.9900 302,680 -0.04(-3.88%)
Jan 03, 2020 1.010 1.050 0.9900 1.030 218,145 +0.00(+0.00%)
Jan 02, 2020 1.060 1.080 1.000 1.030 213,919 -0.03(-2.83%)
Dec 31, 2019 1.060 1.060 1.060 0 +0.10(+10.42%)
Dec 30, 2019 0.9200 0.9750 0.9200 0.9600 458,718 -0.02(-2.04%)
Dec 27, 2019 0.9400 0.9800 0.9300 0.9800 267,966 +0.04(+4.26%)
Dec 24, 2019 0.9400 0.9400 0.9400 0 +0.02(+2.17%)
Dec 23, 2019 0.9200 0.9300 0.8700 0.9200 385,729 -0.02(-2.13%)
Dec 20, 2019 0.8600 0.9500 0.8600 0.9400 370,017 +0.06(+6.82%)
Dec 19, 2019 0.8500 0.8900 0.8300 0.8800 161,433 +0.02(+2.33%)
Dec 18, 2019 0.8800 0.8800 0.8400 0.8600 330,486 -0.04(-4.44%)
Dec 17, 2019 0.9400 0.9400 0.8800 0.9000 588,505 -0.02(-2.17%)
Dec 16, 2019 0.9100 0.9400 0.9100 0.9200 324,611 +0.02(+2.22%)
Dec 13, 2019 0.9400 0.9800 0.9000 0.9000 150,300 -0.05(-5.26%)
Dec 12, 2019 0.9100 0.9600 0.9100 0.9500 69,872 +0.03(+3.26%)
Dec 11, 2019 0.9000 0.9300 0.8800 0.9200 314,512 +0.01(+1.10%)
Dec 10, 2019 0.9600 0.9600 0.9100 0.9100 232,523 -0.05(-5.21%)
Dec 09, 2019 0.9500 0.9700 0.9400 0.9600 146,306 +0.01(+1.05%)
Dec 06, 2019 0.9500 0.9600 0.9100 0.9500 239,036 -0.02(-2.06%)
Dec 05, 2019 1.000 1.000 0.9400 0.9700 416,635 -0.01(-1.02%)
Dec 04, 2019 0.9000 1.010 0.9000 0.9800 654,399 +0.09(+10.11%)
Dec 03, 2019 0.9200 0.9300 0.8900 0.8900 208,377 -0.05(-5.32%)
Dec 02, 2019 0.9800 0.9800 0.9000 0.9400 254,025 -0.03(-3.09%)
Nov 29, 2019 0.9800 1.000 0.9600 0.9700 77,595 -0.01(-1.02%)
Nov 28, 2019 0.9500 1.020 0.9500 0.9800 160,712 +0.01(+1.03%)
Nov 27, 2019 0.9800 0.9800 0.9500 0.9700 185,964 -0.02(-2.02%)
Nov 26, 2019 1.060 1.060 0.9700 0.9900 347,649 -0.04(-3.88%)
Nov 25, 2019 0.9600 1.070 0.9600 1.030 426,757 +0.07(+7.29%)
Nov 22, 2019 0.9800 1.000 0.9400 0.9600 203,770 -0.02(-2.04%)
Nov 21, 2019 0.9700 1.050 0.9500 0.9800 750,961 +0.04(+4.26%)
Nov 20, 2019 0.8900 0.9900 0.8800 0.9400 725,425 +0.08(+9.30%)
Nov 19, 2019 0.8700 0.9200 0.8500 0.8600 494,168 -0.01(-1.15%)
Nov 18, 2019 0.9000 0.9600 0.8500 0.8700 441,322 -0.03(-3.33%)
Nov 15, 2019 0.8800 0.9100 0.8700 0.9000 292,697 +0.02(+2.27%)
Nov 14, 2019 0.8900 0.9100 0.8400 0.8800 420,217 -0.03(-3.30%)
Nov 13, 2019 0.8800 0.9500 0.8800 0.9100 504,993 +0.03(+3.41%)
Nov 12, 2019 0.9000 0.9100 0.8700 0.8800 272,505 -0.03(-3.30%)
Nov 11, 2019 0.8500 0.9100 0.8400 0.9100 367,259 +0.06(+7.06%)
Nov 08, 2019 0.8100 0.9100 0.7900 0.8500 961,255 +0.05(+6.25%)
Nov 07, 2019 0.8500 0.8900 0.7900 0.8000 712,202 -0.05(-5.88%)
Nov 06, 2019 0.8400 0.9000 0.8400 0.8500 683,427 -0.02(-2.30%)
Nov 05, 2019 0.9300 0.9700 0.8500 0.8700 762,006 -0.05(-5.43%)
Nov 04, 2019 0.9400 0.9900 0.9200 0.9200 368,059 -0.04(-4.17%)
Nov 01, 2019 1.010 1.010 0.9400 0.9600 365,064 -0.03(-3.03%)
Oct 31, 2019 0.9800 1.030 0.9800 0.9900 279,994 +0.01(+1.02%)
Oct 30, 2019 1.030 1.060 0.9800 0.9800 519,639 -0.05(-4.85%)
Oct 29, 2019 1.090 1.100 1.030 1.030 316,253 -0.07(-6.36%)
Oct 28, 2019 1.140 1.150 1.040 1.100 337,836 -0.04(-3.51%)
Oct 25, 2019 1.150 1.150 1.110 1.140 274,333 -0.01(-0.87%)
Oct 24, 2019 1.200 1.210 1.120 1.150 345,698 -0.02(-1.71%)
Oct 23, 2019 1.170 1.180 1.130 1.170 318,409 +0.02(+1.74%)
Oct 22, 2019 1.220 1.230 1.150 1.150 216,578 -0.05(-4.17%)
Oct 21, 2019 1.240 1.240 1.150 1.200 406,362 -0.02(-1.64%)
Oct 18, 2019 1.160 1.250 1.150 1.220 429,189 +0.08(+7.02%)
Oct 17, 2019 1.130 1.170 1.050 1.140 447,094 +0.05(+4.59%)
Oct 16, 2019 1.120 1.120 1.080 1.090 394,622 +0.00(+0.00%)
Oct 15, 2019 1.100 1.130 1.040 1.090 413,972 +0.06(+5.83%)
Oct 11, 2019 1.030 1.030 1.030 0 +0.06(+6.19%)
Oct 10, 2019 1.080 1.090 0.9600 0.9700 1,460,140 -0.11(-10.19%)
Oct 09, 2019 1.150 1.180 1.070 1.080 145,226 -0.05(-4.42%)
Oct 08, 2019 1.140 1.160 1.080 1.130 254,519 -0.01(-0.88%)
Oct 07, 2019 1.160 1.190 1.130 1.140 323,166 -0.05(-4.20%)
Oct 04, 2019 1.230 1.270 1.170 1.190 405,861 -0.04(-3.25%)
Oct 03, 2019 1.170 1.230 1.140 1.230 499,287 +0.08(+6.96%)
Oct 02, 2019 1.090 1.220 0.9400 1.150 1,428,117 +0.06(+5.50%)
Oct 01, 2019 1.230 1.270 1.060 1.090 591,939 -0.11(-9.17%)
Sep 30, 2019 1.300 1.300 1.170 1.200 444,427 -0.09(-6.98%)
Sep 27, 2019 1.270 1.320 1.210 1.290 488,254 +0.00(+0.00%)
Sep 26, 2019 1.270 1.370 1.260 1.290 651,464 +0.02(+1.57%)
Sep 25, 2019 1.340 1.390 1.210 1.270 623,005 -0.09(-6.62%)
Sep 24, 2019 1.430 1.450 1.280 1.360 500,458 -0.09(-6.21%)
Sep 23, 2019 1.480 1.490 1.420 1.450 218,676 +0.00(+0.00%)
Sep 20, 2019 1.420 1.480 1.420 1.450 288,183 +0.04(+2.84%)
Sep 19, 2019 1.460 1.470 1.410 1.410 227,275 -0.07(-4.73%)
Sep 18, 2019 1.490 1.520 1.440 1.480 282,014 -0.05(-3.27%)
Sep 17, 2019 1.600 1.600 1.500 1.530 343,301 -0.07(-4.38%)
Sep 16, 2019 1.550 1.620 1.540 1.600 238,173 +0.01(+0.63%)
Sep 13, 2019 1.570 1.600 1.520 1.590 168,642 +0.02(+1.27%)
Sep 12, 2019 1.590 1.600 1.560 1.570 311,281 -0.03(-1.88%)
Sep 11, 2019 1.600 1.640 1.570 1.600 444,810 +0.00(+0.00%)
Sep 10, 2019 1.650 1.660 1.560 1.600 369,212 -0.07(-4.19%)
Sep 09, 2019 1.670 1.700 1.600 1.670 399,244 -0.01(-0.60%)
Sep 06, 2019 1.750 1.760 1.640 1.680 822,938 +0.03(+1.82%)
Sep 05, 2019 1.520 1.680 1.520 1.650 679,085 +0.13(+8.55%)
Sep 04, 2019 1.560 1.570 1.450 1.520 710,124 -0.01(-0.65%)
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.