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

Obalon Therapeutics Inc (NQ: OBLN )

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 (%)
Sep 30, 2020 0.9400 0.9500 0.9000 0.9104 60,626 -0.00(-0.50%)
Sep 29, 2020 0.9000 0.9500 0.8951 0.9150 88,672 +0.04(+4.93%)
Sep 28, 2020 0.8695 0.9280 0.8241 0.8720 146,563 -0.02(-1.88%)
Sep 25, 2020 0.8100 0.9300 0.8100 0.8887 119,500 +0.06(+7.07%)
Sep 24, 2020 0.8400 0.8500 0.7700 0.8300 181,665 -0.04(-5.05%)
Sep 23, 2020 0.9200 0.9399 0.8300 0.8741 123,620 -0.03(-3.10%)
Sep 22, 2020 0.9156 0.9700 0.9000 0.9021 204,929 +0.02(+2.62%)
Sep 21, 2020 0.9100 0.9290 0.8100 0.8791 105,438 -0.03(-3.40%)
Sep 18, 2020 0.9200 0.9200 0.8572 0.9100 202,300 +0.03(+3.61%)
Sep 17, 2020 0.7600 0.9365 0.7500 0.8783 860,256 +0.11(+14.06%)
Sep 16, 2020 0.7200 0.8000 0.7200 0.7700 63,133 +0.02(+2.67%)
Sep 15, 2020 0.7300 0.7600 0.7300 0.7500 52,310 +0.02(+2.74%)
Sep 14, 2020 0.7700 0.7700 0.7200 0.7300 62,809 -0.04(-5.19%)
Sep 11, 2020 0.7598 0.7770 0.7500 0.7700 9,800 +0.01(+1.32%)
Sep 10, 2020 0.7800 0.7800 0.7500 0.7600 32,589 -0.01(-1.31%)
Sep 09, 2020 0.7836 0.7850 0.7500 0.7701 86,942 +0.00(+0.01%)
Sep 08, 2020 0.7700 0.8100 0.7600 0.7700 38,386 +0.00(+0.00%)
Sep 04, 2020 0.8000 0.8370 0.7210 0.7700 225,300 -0.01(-1.75%)
Sep 03, 2020 0.7870 0.8000 0.7500 0.7837 519,337 +0.01(+1.21%)
Sep 02, 2020 0.8500 0.8795 0.7645 0.7743 229,642 -0.11(-12.01%)
Sep 01, 2020 0.8600 0.9600 0.8400 0.8800 405,464 +0.02(+2.24%)
Aug 31, 2020 0.8203 0.8730 0.8103 0.8607 334,836 -0.01(-0.78%)
Aug 28, 2020 0.8534 0.8721 0.8000 0.8675 84,500 -0.01(-1.44%)
Aug 27, 2020 0.8800 0.9450 0.8750 0.8802 113,202 +0.01(+0.59%)
Aug 26, 2020 1.030 1.043 0.8400 0.8750 440,017 -0.11(-11.62%)
Aug 25, 2020 0.8600 1.050 0.8200 0.9900 850,631 +0.11(+12.50%)
Aug 24, 2020 0.8500 0.8800 0.8000 0.8800 318,963 +0.03(+3.17%)
Aug 21, 2020 0.8332 0.8530 0.7810 0.8530 135,800 +0.02(+2.77%)
Aug 20, 2020 0.8450 0.8450 0.7801 0.8300 174,056 +0.01(+1.22%)
Aug 19, 2020 0.7900 0.8300 0.7400 0.8200 134,597 +0.01(+1.23%)
Aug 18, 2020 0.7500 0.8200 0.7200 0.8100 145,198 +0.03(+4.34%)
Aug 17, 2020 0.7500 0.7763 0.7100 0.7763 295,818 -0.01(-0.83%)
Aug 14, 2020 0.8400 0.8400 0.7600 0.7828 654,900 -0.05(-5.69%)
Aug 13, 2020 0.8300 0.8300 0.7600 0.8300 3,009,548 +0.06(+7.78%)
Aug 12, 2020 0.7900 0.7940 0.7610 0.7701 98,502 -0.01(-1.87%)
Aug 11, 2020 0.7956 0.8000 0.7526 0.7848 180,785 -0.02(-2.75%)
Aug 10, 2020 0.7450 0.8490 0.7450 0.8070 832,862 +0.06(+7.67%)
Aug 07, 2020 0.7309 0.7566 0.7262 0.7495 93,900 +0.02(+2.60%)
Aug 06, 2020 0.7500 0.7500 0.7200 0.7305 74,387 -0.02(-2.60%)
Aug 05, 2020 0.7100 0.7600 0.7100 0.7500 326,226 +0.05(+7.14%)
Aug 04, 2020 0.6900 0.7200 0.6800 0.7000 105,031 +0.03(+4.92%)
Aug 03, 2020 0.6600 0.7100 0.6600 0.6672 311,281 -0.01(-1.29%)
Jul 31, 2020 0.7100 0.7300 0.6607 0.6759 146,600 -0.02(-3.44%)
Jul 30, 2020 0.7000 0.7100 0.6700 0.7000 154,290 +0.00(+0.00%)
Jul 29, 2020 0.6900 0.7200 0.6600 0.7000 252,011 -0.02(-2.91%)
Jul 28, 2020 0.7111 0.7480 0.7050 0.7210 173,329 -0.01(-1.19%)
Jul 27, 2020 0.7501 0.7650 0.7100 0.7297 176,266 -0.03(-3.97%)
Jul 24, 2020 0.7676 0.7676 0.7330 0.7599 144,200 -0.01(-0.93%)
Jul 23, 2020 0.7600 0.7699 0.7400 0.7670 248,536 +0.01(+1.27%)
Jul 22, 2020 0.7800 0.7800 0.7220 0.7574 175,578 +0.01(+0.99%)
Jul 21, 2020 0.7600 0.7700 0.7400 0.7500 160,558 +0.01(+1.35%)
Jul 20, 2020 0.7724 0.7747 0.7321 0.7400 250,013 +0.01(+0.86%)
Jul 17, 2020 0.7551 0.7600 0.7100 0.7337 156,900 -0.02(-2.17%)
Jul 16, 2020 0.7700 0.7700 0.7400 0.7500 159,472 -0.02(-2.60%)
Jul 15, 2020 0.7400 0.7700 0.7200 0.7700 421,557 +0.02(+2.67%)
Jul 14, 2020 0.7200 0.8600 0.7000 0.7500 2,417,867 +0.05(+7.76%)
Jul 13, 2020 0.7000 0.7460 0.6800 0.6960 182,051 -0.00(-0.57%)
Jul 10, 2020 0.7095 0.7700 0.6824 0.7000 215,600 +0.00(+0.00%)
Jul 09, 2020 0.6830 0.7094 0.6830 0.7000 97,172 +0.00(+0.00%)
Jul 08, 2020 0.7000 0.7000 0.6800 0.7000 237,674 +0.00(+0.56%)
Jul 07, 2020 0.7020 0.7100 0.6905 0.6961 171,509 -0.01(-0.84%)
Jul 06, 2020 0.7241 0.7350 0.7001 0.7020 68,444 -0.01(-1.14%)
Jul 02, 2020 0.7400 0.7400 0.7000 0.7101 128,400 +0.01(+1.44%)
Jul 01, 2020 0.7200 0.7500 0.6900 0.7000 164,669 -0.01(-0.79%)
Jun 30, 2020 0.7450 0.7599 0.7000 0.7056 201,476 -0.04(-5.92%)
Jun 29, 2020 0.7000 0.7900 0.6900 0.7500 728,216 +0.06(+7.96%)
Jun 26, 2020 0.7107 0.7200 0.6839 0.6947 141,500 -0.02(-2.15%)
Jun 25, 2020 0.7000 0.7399 0.6720 0.7100 604,547 +0.01(+1.43%)
Jun 24, 2020 0.7100 0.7200 0.6900 0.7000 433,929 -0.03(-4.11%)
Jun 23, 2020 0.7400 0.7500 0.7100 0.7300 427,013 +0.00(+0.00%)
Jun 22, 2020 0.7700 0.8000 0.6900 0.7300 768,706 -0.04(-5.19%)
Jun 19, 2020 0.8700 0.9400 0.7590 0.7700 3,250,000 -0.30(-28.04%)
Jun 18, 2020 1.090 1.120 1.030 1.070 90,285 -0.02(-1.83%)
Jun 17, 2020 1.060 1.110 1.040 1.090 244,738 +0.02(+1.87%)
Jun 16, 2020 1.020 1.090 0.9900 1.070 250,401 +0.09(+9.41%)
Jun 15, 2020 1.000 1.000 0.9202 0.9780 187,419 -0.02(-2.20%)
Jun 12, 2020 1.000 1.050 0.9736 1.000 98,000 +0.05(+5.27%)
Jun 11, 2020 1.000 1.070 0.9300 0.9499 238,772 -0.17(-15.19%)
Jun 10, 2020 1.180 1.190 1.070 1.120 238,198 -0.07(-5.88%)
Jun 09, 2020 1.100 1.320 1.050 1.190 1,627,332 +0.11(+10.19%)
Jun 08, 2020 1.020 1.140 1.010 1.080 404,896 +0.07(+6.40%)
Jun 05, 2020 0.9900 1.050 0.9850 1.015 198,500 +0.01(+1.50%)
Jun 04, 2020 1.030 1.060 0.9200 1.000 379,147 -0.03(-2.91%)
Jun 03, 2020 0.9600 1.150 0.9500 1.030 1,341,192 +0.07(+7.29%)
Jun 02, 2020 0.9600 0.9649 0.9350 0.9600 100,422 -0.01(-1.01%)
Jun 01, 2020 0.9600 0.9800 0.9200 0.9698 156,059 -0.00(-0.01%)
May 29, 2020 1.000 1.020 0.9300 0.9699 133,800 -0.03(-3.01%)
May 28, 2020 1.020 1.130 0.9900 1.000 521,408 -0.05(-4.76%)
May 27, 2020 0.9000 1.080 0.8500 1.050 1,446,137 +0.11(+11.70%)
May 26, 2020 0.8800 1.480 0.8800 0.9400 12,616,562 +0.11(+13.27%)
May 22, 2020 0.8200 0.8645 0.7900 0.8299 161,200 +0.01(+0.94%)
May 21, 2020 0.8791 0.8879 0.7600 0.8222 452,631 -0.05(-5.49%)
May 20, 2020 0.8900 0.9000 0.8400 0.8700 129,236 -0.01(-1.02%)
May 19, 2020 0.9000 0.9040 0.8345 0.8790 165,575 +0.02(+2.21%)
May 18, 2020 0.9000 0.9100 0.8500 0.8600 222,906 +0.00(+0.00%)
May 15, 2020 0.8800 0.8900 0.8211 0.8600 246,200 +0.02(+2.38%)
May 14, 2020 0.7625 0.8650 0.7300 0.8400 772,974 +0.06(+7.94%)
May 13, 2020 0.7924 0.8300 0.7500 0.7782 178,284 -0.01(-1.24%)
May 12, 2020 0.7700 0.8170 0.7700 0.7880 189,580 +0.03(+3.68%)
May 11, 2020 0.7500 0.8300 0.7500 0.7600 545,499 -0.11(-12.43%)
May 08, 2020 0.9000 0.9000 0.8200 0.8679 108,300 -0.02(-2.48%)
May 07, 2020 0.8000 0.9200 0.7800 0.8900 606,857 +0.10(+12.66%)
May 06, 2020 0.8400 0.9400 0.7800 0.7900 178,335 -0.03(-4.15%)
May 05, 2020 0.8400 0.8584 0.8100 0.8242 102,349 -0.02(-1.88%)
May 04, 2020 0.8300 0.8700 0.8000 0.8400 63,554 +0.01(+1.45%)
May 01, 2020 0.9459 0.9461 0.8207 0.8280 152,300 -0.03(-3.72%)
Apr 30, 2020 0.9500 0.9600 0.8000 0.8600 267,363 -0.08(-8.14%)
Apr 29, 2020 0.9258 0.9800 0.8903 0.9362 126,390 -0.00(-0.40%)
Apr 28, 2020 1.000 1.050 0.8600 0.9400 330,238 -0.04(-4.08%)
Apr 27, 2020 0.9900 1.000 0.9300 0.9800 106,423 +0.05(+5.09%)
Apr 24, 2020 0.8900 1.079 0.8600 0.9325 409,100 +0.04(+4.18%)
Apr 23, 2020 0.8283 0.9800 0.8012 0.8951 484,061 +0.07(+7.84%)
Apr 22, 2020 0.8211 0.8874 0.8000 0.8300 144,099 -0.02(-2.35%)
Apr 21, 2020 0.9000 0.9000 0.8200 0.8500 157,540 -0.02(-2.30%)
Apr 20, 2020 0.9000 0.9200 0.8500 0.8700 248,492 -0.07(-7.16%)
Apr 17, 2020 1.040 1.050 0.8506 0.9371 506,300 -0.09(-9.02%)
Apr 16, 2020 1.070 1.180 1.020 1.030 356,346 -0.15(-12.71%)
Apr 15, 2020 1.190 1.410 1.010 1.180 2,091,612 -0.45(-27.61%)
Apr 14, 2020 0.7000 1.750 0.6700 1.630 6,865,306 +0.95(+139.71%)
Apr 13, 2020 0.7000 0.7200 0.6700 0.6800 63,913 -0.02(-3.52%)
Apr 09, 2020 0.6392 0.7200 0.6392 0.7048 40,200 +0.02(+2.25%)
Apr 08, 2020 0.6700 0.6899 0.6515 0.6893 46,842 +0.02(+2.88%)
Apr 07, 2020 0.6800 0.6900 0.6600 0.6700 54,667 +0.02(+3.00%)
Apr 06, 2020 0.6600 0.6600 0.6200 0.6505 41,373 +0.00(+0.14%)
Apr 03, 2020 0.6625 0.6690 0.6230 0.6496 45,600 -0.00(-0.06%)
Apr 02, 2020 0.6800 0.7500 0.6500 0.6500 81,285 -0.04(-5.78%)
Apr 01, 2020 0.7200 0.7200 0.6601 0.6899 29,550 -0.03(-4.18%)
Mar 31, 2020 0.7300 0.7712 0.7000 0.7200 78,003 +0.00(+0.00%)
Mar 30, 2020 0.6900 0.7700 0.6700 0.7200 83,789 +0.03(+4.33%)
Mar 27, 2020 0.7200 0.7200 0.6800 0.6901 65,500 -0.01(-1.41%)
Mar 26, 2020 0.7000 0.7300 0.6600 0.7000 65,241 +0.00(+0.00%)
Mar 25, 2020 0.7500 0.7500 0.6600 0.7000 95,513 -0.01(-1.41%)
Mar 24, 2020 0.7300 0.7400 0.7100 0.7100 28,693 +0.00(+0.69%)
Mar 23, 2020 0.6900 0.7300 0.6500 0.7051 37,479 +0.00(+0.58%)
Mar 20, 2020 0.7750 0.7750 0.6860 0.7010 71,000 +0.03(+4.16%)
Mar 19, 2020 0.7201 0.7201 0.6230 0.6730 61,114 -0.05(-6.53%)
Mar 18, 2020 0.8700 0.8700 0.7200 0.7200 54,047 -0.13(-15.29%)
Mar 17, 2020 0.9000 0.9100 0.8200 0.8500 28,511 -0.02(-1.78%)
Mar 16, 2020 0.8540 0.9800 0.7711 0.8654 89,057 +0.00(+0.44%)
Mar 13, 2020 0.8890 0.9000 0.7707 0.8616 144,700 +0.00(+0.57%)
Mar 12, 2020 1.000 1.010 0.8000 0.8567 201,700 -0.19(-18.41%)
Mar 11, 2020 1.070 1.083 1.015 1.050 100,448 -0.02(-1.87%)
Mar 10, 2020 1.120 1.160 1.050 1.070 69,506 -0.03(-2.73%)
Mar 09, 2020 1.090 1.120 1.010 1.100 109,116 -0.03(-2.65%)
Mar 06, 2020 1.260 1.308 1.100 1.130 153,900 -0.17(-13.08%)
Mar 05, 2020 1.270 1.340 1.270 1.300 40,275 -0.02(-1.52%)
Mar 04, 2020 1.350 1.410 1.280 1.320 148,824 +0.01(+0.76%)
Mar 03, 2020 1.410 1.440 1.300 1.310 176,148 -0.10(-7.09%)
Mar 02, 2020 1.330 1.415 1.270 1.410 101,427 +0.01(+0.71%)
Feb 28, 2020 1.250 1.450 1.030 1.400 525,500 +0.04(+2.94%)
Feb 27, 2020 1.560 1.660 1.350 1.360 505,078 -0.42(-23.60%)
Feb 26, 2020 1.760 1.810 1.740 1.780 159,535 +0.04(+2.30%)
Feb 25, 2020 1.790 1.810 1.720 1.740 138,520 -0.05(-2.79%)
Feb 24, 2020 1.840 1.850 1.780 1.790 161,316 -0.05(-2.72%)
Feb 21, 2020 1.840 1.860 1.830 1.840 105,700 -0.01(-0.54%)
Feb 20, 2020 1.850 1.870 1.810 1.850 140,111 -0.01(-0.54%)
Feb 19, 2020 1.940 1.970 1.810 1.860 393,073 -0.12(-6.06%)
Feb 18, 2020 1.850 2.030 1.810 1.980 1,491,622 +0.13(+7.03%)
Feb 14, 2020 1.830 1.870 1.790 1.850 97,100 +0.00(+0.00%)
Feb 13, 2020 1.890 1.890 1.835 1.850 120,262 -0.02(-1.07%)
Feb 12, 2020 1.810 1.890 1.800 1.870 132,119 +0.05(+2.75%)
Feb 11, 2020 1.780 1.850 1.770 1.820 196,067 +0.00(+0.00%)
Feb 10, 2020 1.900 1.900 1.770 1.820 306,987 +0.05(+2.97%)
Feb 07, 2020 1.760 1.790 1.760 1.768 495,100 -0.01(-0.70%)
Feb 06, 2020 1.800 1.810 1.780 1.780 53,074 -0.03(-1.66%)
Feb 05, 2020 1.840 1.855 1.810 1.810 139,569 +0.00(+0.00%)
Feb 04, 2020 1.810 1.840 1.800 1.810 62,674 +0.01(+0.56%)
Feb 03, 2020 1.730 1.880 1.720 1.800 225,432 +0.06(+3.63%)
Jan 31, 2020 1.780 1.800 1.720 1.737 134,500 -0.05(-2.96%)
Jan 30, 2020 1.820 1.840 1.780 1.790 112,354 -0.05(-2.72%)
Jan 29, 2020 1.850 1.870 1.800 1.840 88,969 -0.01(-0.54%)
Jan 28, 2020 1.850 1.860 1.830 1.850 71,510 +0.02(+1.09%)
Jan 27, 2020 1.870 1.900 1.830 1.830 101,502 -0.05(-2.66%)
Jan 24, 2020 1.960 1.980 1.870 1.880 189,800 -0.09(-4.57%)
Jan 23, 2020 1.910 2.020 1.860 1.970 293,572 +0.06(+3.14%)
Jan 22, 2020 2.040 2.040 1.870 1.910 319,679 -0.11(-5.45%)
Jan 21, 2020 1.930 2.140 1.910 2.020 1,280,948 +0.12(+6.32%)
Jan 17, 2020 1.910 1.930 1.860 1.900 146,800 -0.03(-1.55%)
Jan 16, 2020 1.940 1.950 1.860 1.930 275,663 +0.01(+0.52%)
Jan 15, 2020 1.810 1.980 1.810 1.920 677,905 +0.09(+4.92%)
Jan 14, 2020 1.830 1.870 1.800 1.830 109,127 -0.02(-1.08%)
Jan 13, 2020 1.780 1.890 1.780 1.850 321,919 +0.06(+3.35%)
Jan 10, 2020 1.790 1.850 1.760 1.790 229,200 -0.01(-0.56%)
Jan 09, 2020 1.820 1.840 1.780 1.800 157,302 -0.02(-1.10%)
Jan 08, 2020 1.840 1.860 1.780 1.820 175,671 -0.05(-2.67%)
Jan 07, 2020 1.850 1.880 1.830 1.870 127,122 +0.01(+0.54%)
Jan 06, 2020 1.830 1.920 1.820 1.860 164,752 +0.01(+0.54%)
Jan 03, 2020 1.840 1.870 1.814 1.850 134,600 -0.03(-1.60%)
Jan 02, 2020 1.920 1.920 1.830 1.880 146,303 -0.02(-1.05%)
Dec 31, 2019 1.940 1.969 1.860 1.900 219,900 -0.01(-0.52%)
Dec 30, 2019 1.900 2.050 1.860 1.910 700,436 +0.02(+1.06%)
Dec 27, 2019 1.830 1.920 1.780 1.890 343,900 +0.07(+3.85%)
Dec 26, 2019 1.760 1.840 1.750 1.820 122,076 +0.04(+2.25%)
Dec 24, 2019 1.770 1.800 1.760 1.780 101,900 -0.01(-0.56%)
Dec 23, 2019 1.810 1.810 1.770 1.790 141,356 -0.04(-2.19%)
Dec 20, 2019 1.780 1.840 1.750 1.830 281,300 +0.08(+4.57%)
Dec 19, 2019 1.920 1.920 1.740 1.750 544,987 -0.16(-8.38%)
Dec 18, 2019 2.020 2.080 1.890 1.910 1,033,749 +0.02(+1.06%)
Dec 17, 2019 1.930 1.940 1.800 1.890 262,419 -0.03(-1.56%)
Dec 16, 2019 1.970 2.030 1.900 1.920 543,431 -0.01(-0.52%)
Dec 13, 2019 1.920 1.960 1.840 1.930 519,600 +0.03(+1.58%)
Dec 12, 2019 1.840 1.920 1.770 1.900 396,422 +0.05(+2.70%)
Dec 11, 2019 1.740 1.860 1.700 1.850 337,163 +0.09(+5.11%)
Dec 10, 2019 1.760 1.790 1.740 1.760 151,234 +0.02(+1.15%)
Dec 09, 2019 1.750 1.779 1.740 1.740 117,613 -0.04(-2.25%)
Dec 06, 2019 1.800 1.840 1.720 1.780 172,500 -0.02(-1.11%)
Dec 05, 2019 1.820 1.850 1.800 1.800 155,322 -0.02(-1.10%)
Dec 04, 2019 1.810 1.840 1.800 1.820 78,358 -0.02(-1.09%)
Dec 03, 2019 1.890 1.890 1.800 1.840 150,286 -0.05(-2.65%)
Dec 02, 2019 1.890 1.910 1.830 1.890 248,617 +0.07(+3.85%)
Nov 29, 2019 1.820 1.960 1.800 1.820 496,800 +0.01(+0.55%)
Nov 27, 2019 1.780 1.850 1.730 1.810 317,800 +0.08(+4.62%)
Nov 26, 2019 1.740 1.790 1.710 1.730 121,031 -0.03(-1.70%)
Nov 25, 2019 1.740 1.790 1.700 1.760 109,959 -0.02(-1.12%)
Nov 22, 2019 1.820 1.820 1.700 1.780 146,700 -0.02(-1.11%)
Nov 21, 2019 1.790 1.830 1.760 1.800 158,679 +0.00(+0.00%)
Nov 20, 2019 1.900 1.910 1.710 1.800 632,117 +0.03(+1.69%)
Nov 19, 2019 1.690 1.780 1.640 1.770 608,357 +0.03(+1.72%)
Nov 18, 2019 1.710 1.750 1.660 1.740 307,028 +0.05(+2.96%)
Nov 15, 2019 1.730 1.750 1.670 1.690 248,800 -0.04(-2.31%)
Nov 14, 2019 1.700 1.790 1.660 1.730 578,882 +0.06(+3.59%)
Nov 13, 2019 1.700 1.700 1.620 1.670 198,540 -0.02(-1.18%)
Nov 12, 2019 1.650 1.730 1.580 1.690 319,924 +0.04(+2.42%)
Nov 11, 2019 1.670 1.700 1.520 1.650 768,750 -0.03(-1.79%)
Nov 08, 2019 1.920 1.980 1.660 1.680 897,700 -0.11(-6.15%)
Nov 07, 2019 1.890 1.920 1.770 1.790 276,516 -0.05(-2.72%)
Nov 06, 2019 1.960 1.960 1.750 1.840 371,265 -0.08(-4.17%)
Nov 05, 2019 1.830 2.030 1.820 1.920 943,768 +0.11(+6.08%)
Nov 04, 2019 1.810 1.810 1.750 1.810 140,836 +0.06(+3.43%)
Nov 01, 2019 1.720 1.810 1.700 1.750 353,600 +0.07(+4.17%)
Oct 31, 2019 1.660 1.710 1.610 1.680 298,156 +0.04(+2.44%)
Oct 30, 2019 1.680 1.680 1.620 1.640 135,113 -0.04(-2.38%)
Oct 29, 2019 1.710 1.710 1.640 1.680 246,124 -0.04(-2.33%)
Oct 28, 2019 1.750 1.770 1.670 1.720 206,953 -0.03(-1.71%)
Oct 25, 2019 1.710 1.760 1.640 1.750 366,600 +0.02(+1.16%)
Oct 24, 2019 1.790 1.790 1.700 1.730 441,967 -0.06(-3.35%)
Oct 23, 2019 1.950 1.950 1.730 1.790 1,010,392 -0.15(-7.73%)
Oct 22, 2019 2.000 2.220 1.900 1.940 4,535,662 +0.04(+2.11%)
Oct 21, 2019 1.800 2.030 1.650 1.900 1,525,089 +0.10(+5.56%)
Oct 18, 2019 1.780 1.810 1.710 1.800 276,600 +0.00(+0.00%)
Oct 17, 2019 1.840 1.850 1.740 1.800 267,270 -0.04(-2.17%)
Oct 16, 2019 1.710 1.900 1.710 1.840 555,471 +0.12(+6.98%)
Oct 15, 2019 1.780 1.820 1.700 1.720 271,028 -0.05(-2.82%)
Oct 14, 2019 1.690 1.790 1.600 1.770 504,058 +0.09(+5.36%)
Oct 11, 2019 1.680 1.700 1.610 1.680 199,900 +0.05(+3.07%)
Oct 10, 2019 1.660 1.680 1.530 1.630 184,207 -0.04(-2.40%)
Oct 09, 2019 1.680 1.780 1.640 1.670 194,748 -0.03(-1.76%)
Oct 08, 2019 1.740 1.750 1.650 1.700 360,335 -0.05(-2.86%)
Oct 07, 2019 1.800 1.800 1.710 1.750 264,459 -0.04(-2.23%)
Oct 04, 2019 1.930 1.940 1.760 1.790 772,300 -0.17(-8.67%)
Oct 03, 2019 2.120 2.240 1.890 1.960 7,249,163 +0.17(+9.50%)
Oct 02, 2019 1.830 1.920 1.770 1.790 231,089 -0.04(-2.19%)
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.