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

Zynerba Pharma CS (NQ: ZYNE )

1.300 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 10, 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 (%)
Sep 30, 2019 7.690 7.700 7.300 7.560 632,136 -0.17(-2.20%)
Sep 27, 2019 7.820 7.980 7.550 7.730 570,000 -0.20(-2.52%)
Sep 26, 2019 7.700 7.960 7.270 7.930 742,404 +0.26(+3.39%)
Sep 25, 2019 7.650 7.720 7.130 7.670 1,136,361 -0.07(-0.90%)
Sep 24, 2019 8.110 8.170 7.500 7.740 1,061,388 -0.38(-4.68%)
Sep 23, 2019 8.100 8.250 7.710 8.120 818,148 -0.14(-1.69%)
Sep 20, 2019 8.340 8.430 7.920 8.260 1,454,000 -0.19(-2.25%)
Sep 19, 2019 8.770 8.820 7.210 8.450 4,076,576 -0.39(-4.41%)
Sep 18, 2019 10.10 10.24 8.310 8.840 5,233,918 -2.46(-21.77%)
Sep 17, 2019 11.37 11.64 10.99 11.30 493,236 -0.21(-1.82%)
Sep 16, 2019 12.08 12.22 11.00 11.51 596,787 -0.68(-5.58%)
Sep 13, 2019 12.17 12.37 11.83 12.19 423,900 +0.04(+0.33%)
Sep 12, 2019 12.19 12.43 11.82 12.15 768,984 -0.07(-0.57%)
Sep 11, 2019 11.92 12.38 11.80 12.22 811,748 +0.25(+2.09%)
Sep 10, 2019 11.57 12.09 11.32 11.97 952,166 +0.41(+3.55%)
Sep 09, 2019 11.84 11.84 11.19 11.56 706,182 -0.14(-1.20%)
Sep 06, 2019 11.75 12.01 11.26 11.70 812,600 -0.01(-0.09%)
Sep 05, 2019 10.95 11.78 10.68 11.71 771,574 +0.98(+9.13%)
Sep 04, 2019 10.61 10.93 10.45 10.73 383,457 +0.19(+1.80%)
Sep 03, 2019 10.39 10.90 10.20 10.54 406,910 -0.15(-1.40%)
Aug 30, 2019 10.91 10.92 10.45 10.69 279,800 -0.19(-1.75%)
Aug 29, 2019 10.74 11.10 10.66 10.88 393,848 +0.34(+3.23%)
Aug 28, 2019 10.34 10.78 10.07 10.54 487,683 +0.12(+1.15%)
Aug 27, 2019 11.17 11.20 10.03 10.42 734,641 -0.75(-6.71%)
Aug 26, 2019 11.20 11.23 10.82 11.17 276,870 +0.21(+1.92%)
Aug 23, 2019 11.25 11.56 10.68 10.96 716,600 -0.37(-3.27%)
Aug 22, 2019 11.97 12.09 11.31 11.33 497,027 -0.57(-4.79%)
Aug 21, 2019 11.99 12.51 11.56 11.90 992,845 -0.03(-0.25%)
Aug 20, 2019 11.48 12.04 11.35 11.93 729,739 +0.63(+5.58%)
Aug 19, 2019 11.35 11.68 11.26 11.30 654,480 +0.10(+0.89%)
Aug 16, 2019 10.67 11.34 10.67 11.20 674,000 +0.58(+5.46%)
Aug 15, 2019 10.93 10.98 10.60 10.62 477,695 -0.32(-2.93%)
Aug 14, 2019 10.80 11.32 10.61 10.94 668,939 -0.05(-0.45%)
Aug 13, 2019 10.58 11.10 10.57 10.99 814,356 +0.40(+3.78%)
Aug 12, 2019 10.75 11.23 10.50 10.59 971,749 -0.37(-3.38%)
Aug 09, 2019 11.11 11.34 10.45 10.96 1,343,400 -0.29(-2.58%)
Aug 08, 2019 11.66 11.76 10.79 11.25 1,057,830 -0.41(-3.52%)
Aug 07, 2019 10.02 11.78 10.00 11.66 1,504,849 +1.35(+13.09%)
Aug 06, 2019 9.960 10.44 9.730 10.31 931,867 +0.52(+5.31%)
Aug 05, 2019 9.800 10.05 9.410 9.790 974,838 -0.37(-3.64%)
Aug 02, 2019 10.45 10.53 9.670 10.16 1,174,700 -0.08(-0.78%)
Aug 01, 2019 10.59 10.91 10.15 10.24 750,551 -0.35(-3.31%)
Jul 31, 2019 10.94 11.21 10.58 10.59 718,840 -0.47(-4.25%)
Jul 30, 2019 10.64 11.06 10.43 11.06 752,300 +0.27(+2.50%)
Jul 29, 2019 11.30 11.35 10.20 10.79 1,362,658 -0.52(-4.60%)
Jul 26, 2019 11.02 11.47 10.97 11.31 780,700 +0.36(+3.29%)
Jul 25, 2019 11.41 11.42 10.88 10.95 964,590 -0.53(-4.62%)
Jul 24, 2019 10.77 11.60 10.66 11.48 1,319,927 +0.38(+3.42%)
Jul 23, 2019 12.15 12.15 10.90 11.10 2,266,577 -1.06(-8.72%)
Jul 22, 2019 11.00 12.48 10.95 12.16 2,533,681 +1.36(+12.59%)
Jul 19, 2019 11.90 12.04 10.62 10.80 1,849,800 -1.07(-9.01%)
Jul 18, 2019 11.95 12.24 11.50 11.87 1,394,958 +0.19(+1.63%)
Jul 17, 2019 13.49 13.77 11.50 11.68 2,872,785 -1.81(-13.42%)
Jul 16, 2019 13.92 14.15 13.37 13.49 1,093,827 -0.45(-3.23%)
Jul 15, 2019 13.60 14.28 13.19 13.94 1,116,791 +0.30(+2.20%)
Jul 12, 2019 14.39 14.48 13.60 13.64 1,243,700 -0.76(-5.28%)
Jul 11, 2019 14.25 14.72 13.59 14.40 1,821,815 +0.10(+0.70%)
Jul 10, 2019 14.85 15.00 14.23 14.30 1,203,368 -0.50(-3.38%)
Jul 09, 2019 14.72 15.30 14.50 14.80 1,433,550 -0.20(-1.33%)
Jul 08, 2019 15.44 15.58 14.36 15.00 1,839,669 -0.44(-2.85%)
Jul 05, 2019 14.70 15.70 14.40 15.44 2,427,000 +0.69(+4.68%)
Jul 03, 2019 14.24 14.75 13.93 14.75 1,125,400 +0.51(+3.58%)
Jul 02, 2019 14.08 14.25 13.88 14.24 968,615 +0.19(+1.35%)
Jul 01, 2019 13.84 14.25 13.75 14.05 1,392,241 +0.50(+3.69%)
Jun 28, 2019 12.75 13.61 12.72 13.55 4,040,300 +0.84(+6.61%)
Jun 27, 2019 12.38 13.00 12.36 12.71 911,064 +0.23(+1.84%)
Jun 26, 2019 12.60 12.95 12.47 12.48 863,331 -0.07(-0.56%)
Jun 25, 2019 12.98 13.08 12.36 12.55 1,044,781 -0.44(-3.39%)
Jun 24, 2019 13.34 13.60 12.96 12.99 754,478 -0.35(-2.62%)
Jun 21, 2019 13.40 13.90 13.03 13.34 1,403,800 -0.15(-1.11%)
Jun 20, 2019 14.20 14.48 13.34 13.49 1,751,919 -0.41(-2.95%)
Jun 19, 2019 13.86 14.90 13.60 13.90 3,198,757 +0.11(+0.80%)
Jun 18, 2019 13.45 13.94 13.30 13.79 1,381,530 +0.37(+2.76%)
Jun 17, 2019 13.05 13.42 12.55 13.42 1,421,209 +0.39(+2.99%)
Jun 14, 2019 13.58 13.95 12.86 13.03 1,746,400 -0.60(-4.40%)
Jun 13, 2019 13.39 14.11 13.06 13.63 2,757,906 +0.11(+0.81%)
Jun 12, 2019 13.55 13.70 12.30 13.52 2,342,438 +0.02(+0.15%)
Jun 11, 2019 12.28 14.00 12.00 13.50 6,790,897 +1.92(+16.58%)
Jun 10, 2019 11.40 11.87 11.32 11.58 1,479,983 +0.31(+2.75%)
Jun 07, 2019 10.75 11.36 10.60 11.27 1,503,700 +0.43(+3.97%)
Jun 06, 2019 11.07 11.14 10.38 10.84 1,509,980 -0.22(-1.99%)
Jun 05, 2019 11.93 12.24 10.88 11.06 2,002,781 -0.73(-6.19%)
Jun 04, 2019 10.77 11.83 10.56 11.79 2,052,832 +1.33(+12.72%)
Jun 03, 2019 12.32 12.48 10.38 10.46 2,273,415 -1.90(-15.37%)
May 31, 2019 12.20 12.55 11.79 12.36 1,487,300 -0.23(-1.83%)
May 30, 2019 13.00 13.21 12.33 12.59 1,366,381 -0.34(-2.63%)
May 29, 2019 11.65 13.34 11.33 12.93 2,873,250 +0.85(+7.04%)
May 28, 2019 13.09 13.09 11.93 12.08 2,292,947 -1.10(-8.35%)
May 24, 2019 13.75 14.40 13.05 13.18 1,696,100 -0.35(-2.59%)
May 23, 2019 14.24 14.27 13.00 13.53 2,460,209 -1.13(-7.71%)
May 22, 2019 14.85 15.27 14.31 14.66 1,648,483 -0.16(-1.08%)
May 21, 2019 14.90 15.55 14.69 14.82 2,124,709 +0.31(+2.14%)
May 20, 2019 15.11 15.21 14.11 14.51 2,475,708 -0.97(-6.27%)
May 17, 2019 15.43 16.47 15.11 15.48 3,850,300 -0.02(-0.13%)
May 16, 2019 14.08 15.98 14.01 15.50 5,375,258 +1.50(+10.71%)
May 15, 2019 13.21 14.15 13.21 14.00 2,593,469 +0.78(+5.90%)
May 14, 2019 13.23 13.63 13.02 13.22 2,375,413 +0.28(+2.16%)
May 13, 2019 12.28 13.49 12.21 12.94 2,694,715 +0.18(+1.41%)
May 10, 2019 11.96 12.90 11.93 12.76 2,598,500 +0.80(+6.69%)
May 09, 2019 11.90 12.23 11.35 11.96 1,866,565 -0.27(-2.21%)
May 08, 2019 12.11 13.12 11.78 12.23 2,949,480 -0.54(-4.23%)
May 07, 2019 12.60 13.33 12.12 12.77 3,748,752 +0.01(+0.08%)
May 06, 2019 11.80 12.91 11.05 12.76 4,139,517 +1.31(+11.44%)
May 03, 2019 10.67 11.83 9.950 11.45 2,375,800 +0.35(+3.15%)
May 02, 2019 11.80 11.80 9.570 11.10 4,284,613 -0.81(-6.80%)
May 01, 2019 12.78 13.06 11.72 11.91 4,305,296 -0.61(-4.87%)
Apr 30, 2019 12.14 12.89 11.87 12.52 5,124,435 +0.96(+8.30%)
Apr 29, 2019 11.08 12.07 11.05 11.56 3,171,362 +0.57(+5.19%)
Apr 26, 2019 10.33 11.81 10.02 10.99 4,005,300 +0.66(+6.39%)
Apr 25, 2019 9.860 10.37 9.700 10.33 1,553,130 +0.32(+3.20%)
Apr 24, 2019 9.760 10.21 9.680 10.01 2,198,531 +0.11(+1.11%)
Apr 23, 2019 9.360 10.00 9.080 9.900 2,888,980 +0.40(+4.21%)
Apr 22, 2019 8.170 9.650 8.050 9.500 4,183,548 +1.41(+17.43%)
Apr 18, 2019 8.120 8.200 7.600 8.090 1,004,200 -0.14(-1.70%)
Apr 17, 2019 8.270 8.450 7.820 8.230 1,242,787 -0.07(-0.84%)
Apr 16, 2019 8.280 8.500 8.140 8.300 844,118 -0.05(-0.60%)
Apr 15, 2019 8.530 8.560 8.030 8.350 1,205,019 -0.27(-3.13%)
Apr 12, 2019 8.500 9.050 8.280 8.620 3,235,300 +0.13(+1.53%)
Apr 11, 2019 7.840 8.500 7.780 8.490 1,881,968 +0.64(+8.15%)
Apr 10, 2019 8.510 8.640 7.490 7.850 3,469,735 -0.76(-8.83%)
Apr 09, 2019 8.510 8.890 8.160 8.610 2,407,541 -0.06(-0.69%)
Apr 08, 2019 8.870 9.490 8.350 8.670 6,918,138 -0.06(-0.69%)
Apr 05, 2019 7.800 9.090 7.650 8.730 8,749,900 +1.01(+13.08%)
Apr 04, 2019 7.500 7.940 6.850 7.720 4,124,336 +0.10(+1.31%)
Apr 03, 2019 6.480 8.170 6.250 7.620 11,484,134 +1.14(+17.59%)
Apr 02, 2019 5.490 6.500 5.450 6.480 4,265,673 +1.08(+20.00%)
Apr 01, 2019 5.470 5.640 5.380 5.400 431,998 -0.02(-0.37%)
Mar 29, 2019 5.550 5.640 5.330 5.420 700,700 -0.07(-1.28%)
Mar 28, 2019 5.480 5.650 5.400 5.490 389,538 +0.01(+0.18%)
Mar 27, 2019 5.680 5.750 5.330 5.480 448,497 -0.17(-3.01%)
Mar 26, 2019 5.800 5.850 5.520 5.650 469,303 -0.07(-1.22%)
Mar 25, 2019 5.800 5.840 5.310 5.720 767,974 -0.06(-1.04%)
Mar 22, 2019 6.110 6.140 5.660 5.780 946,700 -0.37(-6.02%)
Mar 21, 2019 6.360 6.400 5.460 6.150 2,210,858 -0.07(-1.13%)
Mar 20, 2019 5.660 6.400 5.630 6.220 3,950,730 +0.65(+11.67%)
Mar 19, 2019 4.940 5.730 4.920 5.570 3,011,916 +0.73(+15.08%)
Mar 18, 2019 4.990 4.990 4.710 4.840 390,809 -0.13(-2.62%)
Mar 15, 2019 4.940 4.980 4.870 4.970 286,700 +0.07(+1.43%)
Mar 14, 2019 5.050 5.100 4.900 4.900 302,758 -0.20(-3.92%)
Mar 13, 2019 5.090 5.150 4.980 5.100 393,521 -0.01(-0.20%)
Mar 12, 2019 4.850 5.140 4.750 5.110 737,036 +0.25(+5.14%)
Mar 11, 2019 4.800 4.860 4.500 4.860 620,740 +0.08(+1.67%)
Mar 08, 2019 4.600 4.950 4.460 4.780 762,500 +0.13(+2.80%)
Mar 07, 2019 4.740 4.790 4.530 4.650 431,252 -0.08(-1.69%)
Mar 06, 2019 4.960 4.960 4.580 4.730 762,005 -0.24(-4.83%)
Mar 05, 2019 5.090 5.090 4.890 4.970 505,597 -0.10(-1.97%)
Mar 04, 2019 5.200 5.210 4.860 5.070 772,752 -0.08(-1.55%)
Mar 01, 2019 5.190 5.250 5.080 5.150 381,600 -0.04(-0.77%)
Feb 28, 2019 5.230 5.230 5.010 5.190 600,292 -0.04(-0.76%)
Feb 27, 2019 5.220 5.300 5.040 5.230 919,038 -0.02(-0.38%)
Feb 26, 2019 5.840 5.900 5.190 5.250 4,368,125 +0.21(+4.17%)
Feb 25, 2019 5.140 5.170 5.010 5.040 423,376 -0.08(-1.56%)
Feb 22, 2019 5.260 5.260 4.960 5.120 954,700 -0.06(-1.16%)
Feb 21, 2019 4.860 5.550 4.760 5.180 3,866,513 +0.28(+5.71%)
Feb 20, 2019 5.000 5.070 4.750 4.900 646,146 -0.13(-2.58%)
Feb 19, 2019 5.190 5.200 4.860 5.030 715,354 -0.19(-3.64%)
Feb 15, 2019 5.340 5.370 5.080 5.220 531,400 -0.11(-2.06%)
Feb 14, 2019 5.430 5.490 5.240 5.330 477,189 -0.10(-1.84%)
Feb 13, 2019 5.370 5.580 5.310 5.430 792,346 +0.13(+2.45%)
Feb 12, 2019 5.240 5.390 5.210 5.300 428,453 +0.11(+2.12%)
Feb 11, 2019 5.200 5.250 5.040 5.190 492,517 -0.07(-1.33%)
Feb 08, 2019 5.370 5.460 5.190 5.260 554,500 -0.10(-1.87%)
Feb 07, 2019 5.070 5.490 5.000 5.360 1,001,993 +0.22(+4.28%)
Feb 06, 2019 5.700 5.720 4.880 5.140 1,619,725 -0.58(-10.14%)
Feb 05, 2019 6.170 6.200 5.400 5.720 2,243,835 -0.41(-6.69%)
Feb 04, 2019 6.410 6.490 5.850 6.130 3,793,682 +0.34(+5.87%)
Feb 01, 2019 5.360 6.080 5.360 5.790 3,729,200 +0.55(+10.50%)
Jan 31, 2019 5.140 5.320 5.060 5.240 1,482,546 +0.21(+4.17%)
Jan 30, 2019 5.000 5.240 4.850 5.030 2,614,349 +0.22(+4.57%)
Jan 29, 2019 4.300 5.700 4.300 4.810 7,749,772 +0.97(+25.26%)
Jan 28, 2019 3.860 3.940 3.710 3.840 259,966 +0.07(+1.86%)
Jan 25, 2019 3.660 3.800 3.650 3.770 147,000 +0.12(+3.29%)
Jan 24, 2019 3.630 3.720 3.580 3.650 122,803 +0.05(+1.39%)
Jan 23, 2019 3.750 3.810 3.560 3.600 161,144 -0.13(-3.49%)
Jan 22, 2019 3.850 3.890 3.670 3.730 211,862 -0.16(-4.11%)
Jan 18, 2019 3.950 4.030 3.835 3.890 201,900 -0.06(-1.52%)
Jan 17, 2019 3.940 3.960 3.820 3.950 147,432 +0.03(+0.77%)
Jan 16, 2019 3.980 4.090 3.920 3.920 191,917 -0.08(-2.00%)
Jan 15, 2019 3.890 4.110 3.750 4.000 320,003 +0.12(+3.09%)
Jan 14, 2019 4.120 4.141 3.860 3.880 253,057 -0.24(-5.83%)
Jan 11, 2019 4.170 4.320 4.090 4.120 233,300 -0.05(-1.20%)
Jan 10, 2019 4.270 4.370 4.100 4.170 211,085 -0.10(-2.34%)
Jan 09, 2019 4.140 4.270 4.060 4.270 292,219 +0.15(+3.64%)
Jan 08, 2019 4.090 4.210 3.920 4.120 327,889 +0.12(+3.00%)
Jan 07, 2019 3.990 4.240 3.890 4.000 453,250 +0.00(+0.00%)
Jan 04, 2019 3.700 4.100 3.570 4.000 439,100 +0.33(+8.99%)
Jan 03, 2019 3.770 3.820 3.380 3.670 400,127 -0.05(-1.34%)
Jan 02, 2019 2.980 4.030 2.930 3.720 934,760 +0.75(+25.25%)
Dec 31, 2018 2.920 2.980 2.750 2.970 522,900 +0.05(+1.71%)
Dec 28, 2018 2.940 2.980 2.890 2.920 385,200 -0.03(-1.02%)
Dec 27, 2018 2.920 3.000 2.820 2.950 342,501 +0.03(+1.03%)
Dec 26, 2018 2.940 2.996 2.820 2.920 423,465 -0.02(-0.68%)
Dec 24, 2018 2.850 3.000 2.820 2.940 258,700 +0.05(+1.73%)
Dec 21, 2018 3.220 3.310 2.810 2.890 523,300 -0.32(-9.97%)
Dec 20, 2018 3.570 3.640 3.100 3.210 588,090 -0.37(-10.34%)
Dec 19, 2018 3.740 3.880 3.530 3.580 273,611 -0.15(-4.02%)
Dec 18, 2018 4.130 4.130 3.700 3.730 328,024 -0.37(-9.02%)
Dec 17, 2018 4.270 4.500 4.070 4.100 298,778 -0.15(-3.53%)
Dec 14, 2018 4.340 4.390 4.200 4.250 178,200 -0.11(-2.52%)
Dec 13, 2018 4.920 4.970 4.320 4.360 315,626 -0.34(-7.23%)
Dec 12, 2018 4.680 4.860 4.570 4.700 152,277 +0.04(+0.86%)
Dec 11, 2018 4.650 4.810 4.530 4.660 148,716 +0.04(+0.87%)
Dec 10, 2018 4.780 4.898 4.600 4.620 181,262 -0.18(-3.75%)
Dec 07, 2018 4.820 5.000 4.730 4.800 116,200 +0.03(+0.63%)
Dec 06, 2018 4.800 4.824 4.560 4.770 264,611 -0.14(-2.85%)
Dec 04, 2018 5.140 5.300 4.880 4.910 205,600 -0.22(-4.29%)
Dec 03, 2018 4.890 5.160 4.820 5.130 187,618 +0.31(+6.43%)
Nov 30, 2018 4.820 4.880 4.640 4.820 261,500 +0.00(+0.00%)
Nov 29, 2018 4.940 4.950 4.500 4.820 547,140 -0.10(-2.03%)
Nov 28, 2018 4.910 4.950 4.500 4.920 491,332 +0.00(+0.00%)
Nov 27, 2018 5.070 5.160 4.890 4.920 195,947 -0.16(-3.15%)
Nov 26, 2018 5.260 5.490 5.070 5.080 162,987 -0.09(-1.74%)
Nov 23, 2018 5.000 5.440 5.000 5.170 141,200 +0.14(+2.78%)
Nov 21, 2018 5.030 5.030 5.030 0 +0.20(+4.14%)
Nov 20, 2018 4.950 5.070 4.780 4.830 263,222 -0.22(-4.36%)
Nov 19, 2018 5.230 5.300 4.930 5.050 267,507 -0.24(-4.54%)
Nov 16, 2018 5.260 5.340 5.040 5.290 254,000 +0.01(+0.19%)
Nov 15, 2018 5.190 5.390 5.160 5.280 251,044 +0.09(+1.73%)
Nov 14, 2018 5.420 5.480 5.090 5.190 220,704 -0.18(-3.35%)
Nov 13, 2018 5.680 5.730 5.350 5.370 231,122 -0.29(-5.12%)
Nov 12, 2018 5.930 5.940 5.590 5.660 259,545 -0.29(-4.87%)
Nov 09, 2018 6.150 6.280 5.750 5.950 340,000 -0.44(-6.89%)
Nov 08, 2018 6.090 6.500 5.960 6.390 586,349 +0.37(+6.15%)
Nov 07, 2018 5.830 6.050 5.750 6.020 285,313 +0.22(+3.79%)
Nov 06, 2018 5.870 5.973 5.720 5.800 199,575 -0.09(-1.53%)
Nov 05, 2018 5.940 5.990 5.660 5.890 170,722 -0.02(-0.34%)
Nov 02, 2018 5.900 5.980 5.630 5.910 213,100 +0.13(+2.25%)
Nov 01, 2018 5.320 5.980 5.320 5.780 327,719 +0.52(+9.89%)
Oct 31, 2018 5.270 5.469 5.150 5.260 321,314 +0.06(+1.15%)
Oct 30, 2018 5.240 5.500 5.030 5.200 389,189 -0.04(-0.76%)
Oct 29, 2018 6.210 6.260 5.180 5.240 735,481 -0.86(-14.10%)
Oct 26, 2018 5.900 6.200 5.750 6.100 192,100 +0.11(+1.84%)
Oct 25, 2018 5.780 6.180 5.780 5.990 321,452 +0.24(+4.17%)
Oct 24, 2018 6.170 6.310 5.700 5.750 359,618 -0.42(-6.81%)
Oct 23, 2018 6.150 6.300 5.900 6.170 381,822 -0.10(-1.59%)
Oct 22, 2018 6.760 6.790 6.100 6.270 487,942 -0.52(-7.66%)
Oct 19, 2018 7.290 7.375 6.780 6.790 598,800 -0.50(-6.86%)
Oct 18, 2018 7.400 7.420 7.090 7.290 232,742 -0.14(-1.88%)
Oct 17, 2018 7.560 7.560 7.210 7.430 170,586 -0.14(-1.85%)
Oct 16, 2018 7.250 7.770 7.110 7.570 476,555 +0.38(+5.29%)
Oct 15, 2018 7.250 7.440 7.080 7.190 347,824 -0.06(-0.83%)
Oct 12, 2018 7.250 7.350 7.080 7.250 163,300 +0.11(+1.54%)
Oct 11, 2018 7.000 7.370 6.900 7.140 276,879 +0.14(+2.00%)
Oct 10, 2018 7.580 7.670 7.000 7.000 415,420 -0.59(-7.77%)
Oct 09, 2018 7.390 7.750 7.350 7.590 270,146 +0.24(+3.27%)
Oct 08, 2018 7.670 7.680 7.340 7.350 227,941 -0.35(-4.55%)
Oct 05, 2018 7.560 8.030 7.430 7.700 379,700 +0.17(+2.26%)
Oct 04, 2018 7.840 7.870 7.340 7.530 364,603 -0.38(-4.80%)
Oct 03, 2018 7.850 7.940 7.360 7.910 435,965 +0.10(+1.28%)
Oct 02, 2018 7.880 7.900 7.460 7.810 459,598 -0.05(-0.64%)
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.