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

Viking Thera (NQ: VKTX )

62.26 +0.48 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2021 6.410 6.450 6.260 6.280 528,346 -0.10(-1.57%)
Sep 29, 2021 6.520 6.620 6.360 6.380 540,453 -0.12(-1.85%)
Sep 28, 2021 6.620 6.630 6.480 6.500 480,925 -0.17(-2.55%)
Sep 27, 2021 6.490 6.740 6.470 6.670 547,769 +0.19(+2.93%)
Sep 24, 2021 6.480 6.695 6.440 6.480 507,114 -0.06(-0.92%)
Sep 23, 2021 6.550 6.555 6.410 6.540 287,685 +0.10(+1.55%)
Sep 22, 2021 6.480 6.560 6.400 6.440 406,700 -0.01(-0.16%)
Sep 21, 2021 6.390 6.510 6.390 6.450 305,733 +0.10(+1.57%)
Sep 20, 2021 6.460 6.620 6.270 6.350 604,229 -0.34(-5.08%)
Sep 17, 2021 6.580 6.910 6.500 6.690 2,212,258 +0.12(+1.83%)
Sep 16, 2021 6.490 6.605 6.365 6.570 438,891 +0.08(+1.23%)
Sep 15, 2021 6.350 6.520 6.320 6.490 501,497 +0.13(+2.04%)
Sep 14, 2021 6.630 6.700 6.350 6.360 606,045 -0.28(-4.22%)
Sep 13, 2021 6.640 6.770 6.488 6.640 672,039 +0.04(+0.61%)
Sep 10, 2021 6.670 6.670 6.530 6.600 520,256 -0.05(-0.75%)
Sep 09, 2021 6.600 6.800 6.540 6.650 402,725 +0.05(+0.76%)
Sep 08, 2021 6.550 6.680 6.440 6.600 493,274 +0.04(+0.61%)
Sep 07, 2021 6.810 6.859 6.520 6.560 783,746 -0.24(-3.53%)
Sep 03, 2021 6.900 6.970 6.700 6.800 966,496 -0.24(-3.41%)
Sep 02, 2021 7.090 7.200 6.980 7.040 823,701 +0.04(+0.57%)
Sep 01, 2021 6.640 7.070 6.630 7.000 1,258,286 +0.39(+5.90%)
Aug 31, 2021 6.500 6.650 6.462 6.610 663,342 +0.07(+1.07%)
Aug 30, 2021 6.400 6.770 6.390 6.540 1,437,754 +0.31(+4.98%)
Aug 27, 2021 6.040 6.250 6.020 6.230 696,588 +0.19(+3.15%)
Aug 26, 2021 6.040 6.220 6.020 6.040 452,438 -0.02(-0.33%)
Aug 25, 2021 5.920 6.150 5.860 6.060 716,001 +0.14(+2.36%)
Aug 24, 2021 5.970 5.970 5.838 5.920 503,140 -0.03(-0.50%)
Aug 23, 2021 5.800 5.985 5.758 5.950 837,944 +0.15(+2.59%)
Aug 20, 2021 5.530 5.845 5.520 5.800 693,392 +0.22(+3.94%)
Aug 19, 2021 5.700 5.825 5.560 5.580 674,938 -0.13(-2.28%)
Aug 18, 2021 5.830 5.940 5.710 5.710 522,688 -0.14(-2.39%)
Aug 17, 2021 5.690 5.850 5.615 5.850 520,163 +0.14(+2.45%)
Aug 16, 2021 5.870 5.890 5.710 5.710 696,219 -0.20(-3.38%)
Aug 13, 2021 5.950 6.020 5.890 5.910 475,142 -0.10(-1.66%)
Aug 12, 2021 5.970 6.050 5.920 6.010 550,799 +0.04(+0.67%)
Aug 11, 2021 5.860 5.980 5.750 5.970 465,590 +0.11(+1.88%)
Aug 10, 2021 5.960 5.990 5.813 5.860 417,713 -0.04(-0.68%)
Aug 09, 2021 6.110 6.110 5.890 5.900 677,883 -0.22(-3.59%)
Aug 06, 2021 6.130 6.140 5.960 6.120 750,260 -0.03(-0.49%)
Aug 05, 2021 5.850 6.150 5.790 6.150 821,848 +0.30(+5.13%)
Aug 04, 2021 5.920 6.060 5.825 5.850 503,717 -0.12(-2.01%)
Aug 03, 2021 6.120 6.120 5.902 5.970 569,329 -0.09(-1.49%)
Aug 02, 2021 6.210 6.210 6.030 6.060 543,793 -0.09(-1.46%)
Jul 30, 2021 6.050 6.270 6.050 6.150 526,092 +0.09(+1.49%)
Jul 29, 2021 5.980 6.380 5.860 6.060 835,907 +0.20(+3.41%)
Jul 28, 2021 5.680 5.910 5.660 5.860 503,243 +0.17(+2.99%)
Jul 27, 2021 5.620 5.840 5.470 5.690 798,207 +0.06(+1.07%)
Jul 26, 2021 5.815 5.815 5.610 5.630 623,162 -0.14(-2.43%)
Jul 23, 2021 5.920 5.930 5.760 5.770 588,221 -0.10(-1.70%)
Jul 22, 2021 5.860 6.025 5.770 5.870 517,907 -0.03(-0.51%)
Jul 21, 2021 5.840 5.957 5.810 5.900 399,733 +0.05(+0.85%)
Jul 20, 2021 5.800 5.900 5.750 5.850 625,303 +0.04(+0.69%)
Jul 19, 2021 5.790 5.955 5.710 5.810 563,884 -0.03(-0.51%)
Jul 16, 2021 5.970 6.060 5.790 5.840 438,246 +0.00(+0.00%)
Jul 15, 2021 5.850 5.890 5.740 5.840 570,265 -0.03(-0.51%)
Jul 14, 2021 5.950 6.090 5.810 5.870 786,400 -0.02(-0.34%)
Jul 13, 2021 6.170 6.170 5.890 5.890 839,722 -0.35(-5.61%)
Jul 12, 2021 6.190 6.290 6.155 6.240 696,178 +0.07(+1.13%)
Jul 09, 2021 6.220 6.230 6.090 6.170 547,436 -0.02(-0.32%)
Jul 08, 2021 5.960 6.260 5.770 6.190 684,401 +0.05(+0.81%)
Jul 07, 2021 6.130 6.150 5.950 6.140 951,650 -0.03(-0.49%)
Jul 06, 2021 6.170 6.200 6.030 6.170 442,546 -0.02(-0.32%)
Jul 02, 2021 6.270 6.290 6.111 6.190 465,536 -0.14(-2.21%)
Jul 01, 2021 6.050 6.330 6.050 6.330 811,217 +0.34(+5.68%)
Jun 30, 2021 6.140 6.190 5.950 5.990 904,236 -0.17(-2.76%)
Jun 29, 2021 6.500 6.530 6.160 6.160 919,885 -0.25(-3.90%)
Jun 28, 2021 6.780 6.780 6.360 6.410 1,154,520 -0.32(-4.75%)
Jun 25, 2021 6.390 6.760 6.290 6.730 2,194,110 +0.35(+5.49%)
Jun 24, 2021 6.150 6.380 6.150 6.380 756,959 +0.27(+4.42%)
Jun 23, 2021 6.070 6.170 6.033 6.110 550,859 +0.04(+0.66%)
Jun 22, 2021 6.180 6.238 5.985 6.070 702,162 -0.15(-2.41%)
Jun 21, 2021 6.200 6.260 6.140 6.220 671,240 +0.08(+1.30%)
Jun 18, 2021 6.380 6.420 6.050 6.140 4,292,860 -0.26(-4.06%)
Jun 17, 2021 6.100 6.450 6.072 6.400 1,821,009 +0.32(+5.26%)
Jun 16, 2021 5.960 6.080 5.860 6.080 819,653 +0.05(+0.83%)
Jun 15, 2021 6.080 6.080 5.840 6.030 943,138 -0.05(-0.82%)
Jun 14, 2021 6.060 6.190 6.050 6.080 1,238,288 +0.00(+0.00%)
Jun 11, 2021 5.970 6.420 5.955 6.080 2,107,334 +0.46(+8.19%)
Jun 10, 2021 5.590 5.700 5.530 5.620 623,885 +0.03(+0.54%)
Jun 09, 2021 5.650 5.740 5.550 5.590 687,698 -0.01(-0.18%)
Jun 08, 2021 5.550 5.620 5.420 5.600 773,596 +0.10(+1.82%)
Jun 07, 2021 5.240 5.560 5.240 5.500 1,289,417 +0.24(+4.56%)
Jun 04, 2021 5.300 5.320 5.200 5.260 530,830 -0.01(-0.19%)
Jun 03, 2021 5.150 5.300 5.120 5.270 675,418 +0.07(+1.35%)
Jun 02, 2021 5.310 5.380 5.150 5.200 1,238,528 -0.09(-1.70%)
Jun 01, 2021 5.340 5.380 5.250 5.290 837,240 +0.05(+0.95%)
May 28, 2021 5.320 5.420 5.220 5.240 841,725 -0.04(-0.76%)
May 27, 2021 5.240 5.330 5.190 5.280 1,373,960 +0.09(+1.73%)
May 26, 2021 5.240 5.250 4.951 5.190 2,045,007 -0.02(-0.38%)
May 25, 2021 5.810 5.880 5.140 5.210 3,160,931 -0.66(-11.24%)
May 24, 2021 6.010 6.070 5.850 5.870 703,931 -0.12(-2.00%)
May 21, 2021 6.110 6.130 5.970 5.990 453,810 -0.04(-0.66%)
May 20, 2021 5.900 6.130 5.900 6.030 456,588 +0.12(+2.03%)
May 19, 2021 5.950 6.050 5.880 5.910 491,766 -0.12(-1.99%)
May 18, 2021 6.090 6.250 6.010 6.030 632,348 -0.05(-0.82%)
May 17, 2021 6.170 6.220 6.045 6.080 508,668 -0.09(-1.46%)
May 14, 2021 5.940 6.230 5.878 6.170 859,809 +0.25(+4.22%)
May 13, 2021 5.950 6.000 5.745 5.920 763,656 +0.00(+0.00%)
May 12, 2021 5.930 6.240 5.900 5.920 740,083 -0.11(-1.82%)
May 11, 2021 5.600 6.130 5.598 6.030 1,072,816 +0.28(+4.87%)
May 10, 2021 5.860 5.960 5.645 5.750 1,073,186 -0.15(-2.54%)
May 07, 2021 5.840 6.000 5.816 5.900 563,438 +0.13(+2.25%)
May 06, 2021 5.920 5.980 5.680 5.770 1,103,688 -0.17(-2.86%)
May 05, 2021 5.950 6.130 5.900 5.940 651,120 +0.04(+0.68%)
May 04, 2021 6.180 6.180 5.860 5.900 1,429,435 -0.35(-5.60%)
May 03, 2021 6.470 6.490 6.120 6.250 914,113 -0.14(-2.19%)
Apr 30, 2021 6.140 6.475 6.100 6.390 951,300 +0.13(+2.08%)
Apr 29, 2021 6.360 6.380 5.970 6.260 821,092 -0.10(-1.57%)
Apr 28, 2021 6.220 6.410 6.120 6.360 813,778 +0.13(+2.09%)
Apr 27, 2021 6.350 6.380 6.190 6.230 715,266 -0.07(-1.11%)
Apr 26, 2021 6.060 6.360 6.050 6.300 868,280 +0.28(+4.65%)
Apr 23, 2021 6.100 6.175 6.020 6.020 483,500 -0.05(-0.82%)
Apr 22, 2021 6.000 6.230 5.910 6.070 990,841 +0.08(+1.34%)
Apr 21, 2021 5.800 6.000 5.690 5.990 954,082 +0.18(+3.10%)
Apr 20, 2021 5.700 5.840 5.580 5.810 832,617 +0.10(+1.75%)
Apr 19, 2021 5.800 5.920 5.680 5.710 793,764 -0.16(-2.73%)
Apr 16, 2021 6.070 6.080 5.700 5.870 1,247,900 -0.22(-3.61%)
Apr 15, 2021 6.000 6.130 5.960 6.090 569,180 +0.09(+1.50%)
Apr 14, 2021 5.880 6.050 5.880 6.000 744,814 +0.10(+1.69%)
Apr 13, 2021 5.890 5.910 5.680 5.900 905,908 +0.04(+0.68%)
Apr 12, 2021 5.950 5.960 5.770 5.860 983,263 -0.06(-1.01%)
Apr 09, 2021 6.120 6.120 5.920 5.920 752,000 -0.23(-3.74%)
Apr 08, 2021 6.000 6.190 5.970 6.150 1,043,397 +0.24(+4.06%)
Apr 07, 2021 6.010 6.130 5.910 5.910 645,280 -0.06(-1.01%)
Apr 06, 2021 6.370 6.400 5.970 5.970 937,316 -0.39(-6.13%)
Apr 05, 2021 6.300 6.360 6.230 6.360 780,375 +0.08(+1.27%)
Apr 01, 2021 6.350 6.390 6.220 6.280 649,600 -0.04(-0.71%)
Mar 31, 2021 6.060 6.380 6.050 6.325 1,058,118 +0.27(+4.37%)
Mar 30, 2021 5.970 6.130 5.860 6.060 592,791 +0.04(+0.66%)
Mar 29, 2021 6.140 6.190 5.970 6.020 714,814 -0.18(-2.90%)
Mar 26, 2021 6.130 6.260 6.000 6.200 1,029,900 +0.12(+1.97%)
Mar 25, 2021 5.780 6.120 5.710 6.080 1,134,399 +0.34(+5.92%)
Mar 24, 2021 6.130 6.150 5.710 5.740 1,470,405 -0.31(-5.12%)
Mar 23, 2021 6.290 6.310 5.970 6.050 1,212,190 -0.30(-4.72%)
Mar 22, 2021 6.380 6.550 6.320 6.350 622,464 +0.06(+0.95%)
Mar 19, 2021 6.290 6.450 6.143 6.290 2,977,000 +0.08(+1.29%)
Mar 18, 2021 6.560 6.600 6.180 6.210 1,090,935 -0.35(-5.34%)
Mar 17, 2021 6.470 6.600 6.360 6.560 776,868 -0.03(-0.46%)
Mar 16, 2021 6.730 6.750 6.470 6.590 851,645 -0.10(-1.49%)
Mar 15, 2021 6.800 6.900 6.580 6.690 798,169 -0.06(-0.89%)
Mar 12, 2021 6.800 6.870 6.580 6.750 790,300 -0.07(-1.03%)
Mar 11, 2021 6.810 6.950 6.680 6.820 1,041,395 +0.14(+2.10%)
Mar 10, 2021 6.890 6.930 6.580 6.680 794,755 -0.06(-0.89%)
Mar 09, 2021 6.490 6.830 6.470 6.740 1,067,068 +0.31(+4.82%)
Mar 08, 2021 6.650 6.770 6.360 6.430 1,295,909 -0.22(-3.31%)
Mar 05, 2021 6.610 6.653 6.041 6.650 1,376,600 +0.10(+1.53%)
Mar 04, 2021 6.800 6.910 6.490 6.550 1,628,512 -0.27(-3.96%)
Mar 03, 2021 6.820 7.000 6.700 6.820 1,183,641 -0.04(-0.58%)
Mar 02, 2021 7.050 7.140 6.835 6.860 1,004,182 -0.19(-2.70%)
Mar 01, 2021 6.510 7.170 6.510 7.050 1,268,659 +0.31(+4.60%)
Feb 26, 2021 6.970 7.050 6.615 6.740 1,153,700 -0.14(-2.03%)
Feb 25, 2021 7.050 7.250 6.820 6.880 1,267,732 -0.21(-2.96%)
Feb 24, 2021 6.970 7.220 6.930 7.090 1,065,846 +0.13(+1.87%)
Feb 23, 2021 6.900 7.190 6.700 6.960 1,525,077 -0.22(-3.06%)
Feb 22, 2021 7.570 7.660 7.140 7.180 1,598,505 -0.49(-6.39%)
Feb 19, 2021 7.770 7.870 7.560 7.670 1,264,500 +0.14(+1.86%)
Feb 18, 2021 8.270 8.300 7.530 7.530 1,731,292 -0.74(-8.95%)
Feb 17, 2021 8.500 8.500 7.910 8.270 1,620,536 -0.20(-2.36%)
Feb 16, 2021 8.610 8.620 8.230 8.470 1,718,988 +0.08(+0.95%)
Feb 12, 2021 8.710 8.740 8.365 8.390 1,234,900 -0.32(-3.67%)
Feb 11, 2021 8.980 9.030 8.520 8.710 1,570,321 -0.18(-2.02%)
Feb 10, 2021 9.200 9.410 8.680 8.890 1,539,471 -0.19(-2.09%)
Feb 09, 2021 9.410 9.580 9.070 9.080 1,612,592 -0.39(-4.12%)
Feb 08, 2021 9.670 9.800 8.810 9.470 3,301,539 -0.20(-2.07%)
Feb 05, 2021 8.490 10.09 8.220 9.670 5,647,500 +1.36(+16.37%)
Feb 04, 2021 8.160 9.020 8.030 8.310 2,838,455 +0.24(+2.97%)
Feb 03, 2021 7.650 8.090 7.570 8.070 1,699,295 +0.40(+5.22%)
Feb 02, 2021 7.600 7.680 7.350 7.670 1,020,882 +0.16(+2.13%)
Feb 01, 2021 7.480 7.540 7.060 7.510 1,322,391 +0.20(+2.74%)
Jan 29, 2021 7.400 7.775 7.300 7.310 1,695,300 -0.21(-2.79%)
Jan 28, 2021 7.670 7.980 7.390 7.520 1,713,224 -0.10(-1.31%)
Jan 27, 2021 7.500 8.410 7.500 7.620 3,964,044 +0.02(+0.26%)
Jan 26, 2021 7.250 7.630 7.210 7.600 2,420,404 +0.41(+5.70%)
Jan 25, 2021 6.860 7.200 6.830 7.190 1,988,581 +0.37(+5.43%)
Jan 22, 2021 6.810 6.890 6.572 6.820 968,800 +0.03(+0.44%)
Jan 21, 2021 6.960 6.970 6.720 6.790 1,255,756 -0.07(-1.02%)
Jan 20, 2021 6.760 6.970 6.650 6.860 1,112,711 +0.18(+2.69%)
Jan 19, 2021 6.600 6.760 6.500 6.680 1,173,526 +0.20(+3.09%)
Jan 15, 2021 6.680 6.780 6.460 6.480 889,900 -0.18(-2.70%)
Jan 14, 2021 6.500 6.680 6.430 6.660 979,649 +0.19(+2.94%)
Jan 13, 2021 6.950 6.950 6.470 6.470 984,852 -0.36(-5.27%)
Jan 12, 2021 6.740 7.060 6.730 6.830 1,193,541 +0.12(+1.79%)
Jan 11, 2021 6.590 6.770 6.500 6.710 1,184,269 +0.07(+1.05%)
Jan 08, 2021 6.350 6.680 6.310 6.640 2,010,700 +0.31(+4.90%)
Jan 07, 2021 6.000 6.330 6.000 6.330 1,568,907 +0.37(+6.21%)
Jan 06, 2021 5.840 6.050 5.740 5.960 1,240,521 +0.15(+2.58%)
Jan 05, 2021 5.800 5.910 5.660 5.810 1,125,308 +0.01(+0.17%)
Jan 04, 2021 5.700 5.870 5.550 5.800 1,203,164 +0.17(+3.02%)
Dec 31, 2020 5.630 5.630 5.630 1,583,793 -0.21(-3.60%)
Dec 30, 2020 5.690 5.890 5.630 5.840 1,583,793 +0.21(+3.73%)
Dec 29, 2020 5.980 6.000 5.600 5.630 1,855,220 -0.26(-4.41%)
Dec 28, 2020 6.280 6.310 5.870 5.890 1,505,005 -0.31(-5.00%)
Dec 24, 2020 6.290 6.340 6.120 6.200 877,200 -0.09(-1.43%)
Dec 23, 2020 6.320 6.380 6.160 6.290 994,490 -0.04(-0.63%)
Dec 22, 2020 6.410 6.530 6.320 6.330 1,047,107 -0.09(-1.40%)
Dec 21, 2020 6.310 6.430 6.180 6.420 1,205,491 +0.00(+0.00%)
Dec 18, 2020 6.420 6.490 6.314 6.420 2,793,700 +0.01(+0.16%)
Dec 17, 2020 6.490 6.490 6.300 6.410 1,269,369 -0.11(-1.69%)
Dec 16, 2020 6.700 6.750 6.480 6.520 936,143 -0.18(-2.69%)
Dec 15, 2020 6.800 6.880 6.480 6.700 1,158,126 -0.01(-0.15%)
Dec 14, 2020 6.400 6.910 6.357 6.710 2,450,932 +0.42(+6.68%)
Dec 11, 2020 6.110 6.390 6.056 6.290 1,371,800 +0.16(+2.61%)
Dec 10, 2020 5.990 6.180 5.930 6.130 875,532 +0.15(+2.51%)
Dec 09, 2020 6.250 6.280 5.910 5.980 1,332,387 -0.26(-4.17%)
Dec 08, 2020 6.060 6.250 5.930 6.240 1,533,203 +0.16(+2.63%)
Dec 07, 2020 6.390 6.480 6.050 6.080 1,638,808 -0.25(-3.95%)
Dec 04, 2020 6.300 6.380 6.220 6.330 751,300 +0.03(+0.48%)
Dec 03, 2020 6.230 6.350 6.210 6.300 732,459 +0.07(+1.12%)
Dec 02, 2020 6.300 6.320 6.110 6.230 1,317,546 -0.03(-0.48%)
Dec 01, 2020 6.430 6.480 6.250 6.260 791,729 -0.17(-2.64%)
Nov 30, 2020 6.660 6.710 6.340 6.430 1,702,626 -0.25(-3.74%)
Nov 27, 2020 6.420 6.720 6.420 6.680 1,073,700 +0.32(+5.03%)
Nov 25, 2020 6.260 6.430 6.250 6.360 1,020,000 +0.10(+1.60%)
Nov 24, 2020 6.430 6.430 6.250 6.260 1,002,684 -0.09(-1.42%)
Nov 23, 2020 6.320 6.360 6.150 6.350 1,096,018 +0.04(+0.63%)
Nov 20, 2020 6.180 6.340 6.070 6.310 1,186,900 +0.10(+1.61%)
Nov 19, 2020 6.260 6.360 6.150 6.210 632,420 -0.05(-0.80%)
Nov 18, 2020 6.470 6.620 6.260 6.260 1,676,520 -0.16(-2.49%)
Nov 17, 2020 6.200 6.490 6.051 6.420 1,450,273 +0.20(+3.22%)
Nov 16, 2020 6.130 6.260 6.100 6.220 1,269,230 +0.13(+2.13%)
Nov 13, 2020 6.100 6.190 6.050 6.090 736,800 +0.00(+0.00%)
Nov 12, 2020 6.080 6.160 5.970 6.090 970,167 -0.01(-0.16%)
Nov 11, 2020 6.240 6.250 6.040 6.100 748,298 -0.10(-1.61%)
Nov 10, 2020 6.160 6.300 6.050 6.200 1,302,711 +0.12(+1.97%)
Nov 09, 2020 6.270 6.370 6.060 6.080 1,059,079 +0.03(+0.50%)
Nov 06, 2020 6.170 6.183 5.980 6.050 703,700 -0.11(-1.79%)
Nov 05, 2020 6.240 6.240 5.990 6.160 908,935 -0.07(-1.12%)
Nov 04, 2020 5.780 6.230 5.780 6.230 1,605,087 +0.44(+7.60%)
Nov 03, 2020 5.640 5.840 5.570 5.790 928,573 +0.20(+3.58%)
Nov 02, 2020 5.630 5.670 5.420 5.590 939,251 -0.04(-0.71%)
Oct 30, 2020 5.750 5.862 5.540 5.630 2,057,000 +0.05(+0.90%)
Oct 29, 2020 5.500 5.830 5.290 5.580 2,021,388 +0.28(+5.28%)
Oct 28, 2020 5.530 5.530 5.260 5.300 1,346,603 -0.27(-4.85%)
Oct 27, 2020 5.570 5.720 5.470 5.570 1,287,011 -0.01(-0.18%)
Oct 26, 2020 5.670 5.740 5.460 5.580 843,270 -0.14(-2.45%)
Oct 23, 2020 5.710 5.810 5.611 5.720 1,160,300 +0.02(+0.35%)
Oct 22, 2020 5.460 5.720 5.450 5.700 1,389,765 +0.25(+4.59%)
Oct 21, 2020 5.540 5.610 5.430 5.450 973,390 -0.12(-2.15%)
Oct 20, 2020 5.760 5.770 5.560 5.570 1,171,977 -0.16(-2.79%)
Oct 19, 2020 5.930 5.970 5.720 5.730 855,342 -0.17(-2.88%)
Oct 16, 2020 5.890 6.020 5.860 5.900 692,800 +0.02(+0.34%)
Oct 15, 2020 5.820 5.890 5.730 5.880 660,080 +0.02(+0.34%)
Oct 14, 2020 6.040 6.130 5.850 5.860 810,844 -0.19(-3.14%)
Oct 13, 2020 6.010 6.090 5.950 6.050 708,011 +0.01(+0.25%)
Oct 12, 2020 6.090 6.134 5.975 6.035 849,667 -0.08(-1.39%)
Oct 09, 2020 6.180 6.200 6.070 6.120 964,400 +0.00(+0.00%)
Oct 08, 2020 6.230 6.310 6.060 6.120 876,766 +0.01(+0.16%)
Oct 07, 2020 5.900 6.170 5.890 6.110 1,614,415 +0.25(+4.27%)
Oct 06, 2020 5.960 6.030 5.810 5.860 1,125,645 -0.05(-0.85%)
Oct 05, 2020 5.560 5.910 5.560 5.910 1,139,523 +0.36(+6.49%)
Oct 02, 2020 5.510 5.710 5.430 5.550 1,606,300 -0.17(-2.97%)
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.