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 (%)
Apr 28, 2017 10.54 10.73 10.54 10.62 11,496 +0.06(+0.57%)
Apr 27, 2017 11.07 11.10 10.50 10.56 52,687 -0.51(-4.61%)
Apr 26, 2017 11.15 11.19 11.06 11.07 23,816 -0.01(-0.09%)
Apr 25, 2017 11.15 11.23 11.03 11.08 40,921 -0.02(-0.18%)
Apr 24, 2017 11.15 11.23 11.05 11.10 32,222 +0.06(+0.54%)
Apr 21, 2017 11.08 11.20 11.03 11.04 58,447 -0.01(-0.09%)
Apr 20, 2017 11.04 11.13 10.97 11.05 45,234 -0.04(-0.36%)
Apr 19, 2017 11.17 11.17 11.08 11.09 26,236 -0.03(-0.27%)
Apr 18, 2017 10.85 11.20 10.85 11.12 37,244 +0.13(+1.18%)
Apr 17, 2017 10.56 11.00 10.56 10.99 45,812 +0.34(+3.19%)
Apr 13, 2017 10.48 10.75 10.38 10.65 19,962 +0.07(+0.66%)
Apr 12, 2017 10.80 10.85 10.55 10.58 17,327 -0.24(-2.22%)
Apr 11, 2017 10.43 10.90 10.39 10.82 32,268 +0.47(+4.54%)
Apr 10, 2017 10.38 10.74 10.27 10.35 36,999 -0.06(-0.58%)
Apr 07, 2017 10.31 10.56 10.31 10.41 7,822 -0.02(-0.19%)
Apr 06, 2017 10.99 10.99 10.28 10.43 26,813 -0.01(-0.10%)
Apr 05, 2017 10.60 11.01 10.35 10.44 26,376 -0.38(-3.51%)
Apr 04, 2017 10.51 10.93 10.37 10.82 24,074 +0.28(+2.66%)
Apr 03, 2017 11.50 11.50 10.40 10.54 23,027 -0.15(-1.40%)
Mar 31, 2017 10.52 10.96 10.49 10.69 55,889 +0.13(+1.23%)
Mar 30, 2017 10.42 10.71 10.33 10.56 24,132 +0.08(+0.76%)
Mar 29, 2017 10.52 10.84 10.37 10.48 26,899 -0.08(-0.76%)
Mar 28, 2017 11.06 11.16 10.05 10.56 55,539 -0.44(-4.00%)
Mar 27, 2017 10.50 11.47 10.01 11.00 114,180 +0.52(+4.96%)
Mar 24, 2017 10.20 10.55 10.07 10.48 37,502 +0.27(+2.64%)
Mar 23, 2017 10.20 10.48 9.970 10.21 36,131 -0.06(-0.58%)
Mar 22, 2017 10.51 10.51 9.834 10.27 70,273 -0.24(-2.28%)
Mar 21, 2017 11.17 11.99 10.17 10.51 112,425 -0.54(-4.89%)
Mar 20, 2017 10.67 11.05 10.59 11.05 94,127 +0.36(+3.37%)
Mar 17, 2017 10.40 10.75 10.38 10.69 138,640 +0.18(+1.71%)
Mar 16, 2017 10.01 10.67 9.990 10.51 318,058 +0.45(+4.47%)
Mar 15, 2017 9.630 10.17 9.510 10.06 34,562 +0.45(+4.68%)
Mar 14, 2017 9.610 9.650 9.360 9.610 44,075 +0.06(+0.63%)
Mar 13, 2017 9.240 9.840 9.194 9.550 65,420 +0.36(+3.92%)
Mar 10, 2017 9.220 9.510 9.120 9.190 41,235 +0.09(+0.99%)
Mar 09, 2017 9.070 9.180 9.000 9.100 25,759 +0.09(+1.00%)
Mar 08, 2017 9.230 9.270 8.840 9.010 29,063 -0.13(-1.42%)
Mar 07, 2017 9.390 9.400 9.050 9.140 44,947 -0.23(-2.45%)
Mar 06, 2017 9.120 9.500 9.060 9.370 60,699 +0.15(+1.63%)
Mar 03, 2017 9.100 9.250 8.990 9.220 70,768 +0.16(+1.77%)
Mar 02, 2017 9.200 9.555 9.000 9.060 40,230 -0.31(-3.31%)
Mar 01, 2017 9.400 9.740 8.930 9.370 94,713 +0.05(+0.54%)
Feb 28, 2017 9.060 10.08 9.060 9.320 146,045 +0.19(+2.08%)
Feb 27, 2017 9.180 9.320 9.000 9.130 138,545 +0.10(+1.11%)
Feb 24, 2017 9.180 9.585 9.030 9.030 42,660 -0.17(-1.85%)
Feb 23, 2017 9.160 9.347 9.040 9.200 55,259 -0.04(-0.43%)
Feb 22, 2017 9.400 9.400 9.015 9.240 59,173 -0.13(-1.39%)
Feb 21, 2017 9.360 9.420 9.130 9.370 9,306 +0.06(+0.64%)
Feb 17, 2017 9.310 9.310 9.310 0 +0.19(+2.08%)
Feb 16, 2017 9.250 9.600 9.120 9.120 44,412 -0.06(-0.60%)
Feb 15, 2017 9.110 9.405 9.010 9.175 25,422 +0.14(+1.49%)
Feb 14, 2017 9.170 9.190 9.000 9.040 50,855 -0.18(-1.95%)
Feb 13, 2017 9.150 9.390 9.000 9.220 72,487 +0.14(+1.54%)
Feb 10, 2017 9.410 9.440 9.000 9.080 55,940 -0.26(-2.78%)
Feb 09, 2017 9.490 9.500 9.250 9.340 28,412 -0.12(-1.27%)
Feb 08, 2017 9.520 9.520 9.390 9.460 17,928 -0.10(-1.05%)
Feb 07, 2017 9.700 9.700 9.420 9.560 34,546 -0.14(-1.44%)
Feb 06, 2017 9.500 9.860 9.360 9.700 71,689 +0.27(+2.86%)
Feb 03, 2017 9.650 9.650 9.340 9.430 28,641 -0.17(-1.77%)
Feb 02, 2017 9.980 9.980 9.530 9.600 48,381 -0.44(-4.38%)
Feb 01, 2017 10.20 10.28 9.920 10.04 34,523 -0.08(-0.79%)
Jan 31, 2017 10.07 10.36 10.01 10.12 38,639 +0.07(+0.70%)
Jan 30, 2017 10.10 10.65 9.650 10.05 53,917 -0.17(-1.66%)
Jan 27, 2017 11.02 11.02 10.00 10.22 66,226 -0.57(-5.28%)
Jan 26, 2017 11.47 11.47 10.45 10.79 82,206 -0.57(-5.02%)
Jan 25, 2017 11.45 11.50 11.26 11.36 48,471 -0.06(-0.53%)
Jan 24, 2017 11.57 11.59 11.20 11.42 37,858 +0.07(+0.62%)
Jan 23, 2017 11.62 11.75 10.75 11.35 95,330 +0.02(+0.18%)
Jan 20, 2017 11.34 11.90 10.56 11.33 172,471 +0.02(+0.18%)
Jan 19, 2017 11.30 11.94 10.83 11.31 124,887 +0.02(+0.18%)
Jan 18, 2017 9.660 11.69 9.600 11.29 217,406 +1.67(+17.36%)
Jan 17, 2017 9.300 9.710 9.300 9.620 58,538 +0.40(+4.34%)
Jan 13, 2017 9.220 9.220 9.220 0 -0.01(-0.11%)
Jan 12, 2017 9.150 9.450 8.570 9.230 272,729 +0.12(+1.32%)
Jan 11, 2017 8.970 9.220 8.620 9.110 38,274 +0.11(+1.22%)
Jan 10, 2017 8.890 9.060 8.720 9.000 99,094 +0.09(+1.01%)
Jan 09, 2017 9.330 9.330 8.690 8.910 35,969 -0.43(-4.60%)
Jan 06, 2017 8.930 9.560 8.930 9.340 47,609 +0.25(+2.75%)
Jan 05, 2017 9.940 10.01 8.970 9.090 95,739 -0.84(-8.46%)
Jan 04, 2017 9.190 10.10 9.190 9.930 87,943 +0.77(+8.41%)
Jan 03, 2017 8.860 9.220 8.860 9.160 67,198 +0.31(+3.50%)
Dec 30, 2016 8.850 8.850 8.850 0 +0.11(+1.26%)
Dec 29, 2016 8.550 8.780 8.510 8.740 36,733 +0.20(+2.34%)
Dec 28, 2016 8.690 8.800 8.520 8.540 38,950 -0.19(-2.18%)
Dec 27, 2016 8.740 8.900 8.640 8.730 49,607 -0.01(-0.11%)
Dec 23, 2016 8.740 8.740 8.740 0 -0.04(-0.46%)
Dec 22, 2016 8.680 8.790 8.550 8.780 173,269 +0.08(+0.92%)
Dec 21, 2016 8.890 9.064 8.610 8.700 68,472 -0.12(-1.36%)
Dec 20, 2016 8.940 9.110 8.650 8.820 62,031 -0.03(-0.34%)
Dec 19, 2016 9.010 9.210 8.590 8.850 104,420 -0.01(-0.11%)
Dec 16, 2016 9.100 9.680 8.760 8.860 362,603 -0.12(-1.34%)
Dec 15, 2016 9.710 9.920 8.760 8.980 47,612 -0.63(-6.56%)
Dec 14, 2016 10.40 10.40 9.320 9.610 53,820 -0.84(-8.04%)
Dec 13, 2016 10.27 10.45 10.00 10.45 37,566 +0.12(+1.16%)
Dec 12, 2016 10.37 10.55 10.10 10.33 69,685 -0.40(-3.73%)
Dec 09, 2016 10.75 10.85 10.01 10.73 60,051 +0.17(+1.61%)
Dec 08, 2016 10.93 10.95 10.45 10.56 27,897 -0.38(-3.47%)
Dec 07, 2016 11.22 11.70 10.65 10.94 134,257 -0.36(-3.19%)
Dec 06, 2016 11.45 11.67 11.00 11.30 60,493 -0.15(-1.31%)
Dec 05, 2016 11.37 11.93 10.59 11.45 57,498 +0.03(+0.26%)
Dec 02, 2016 11.20 11.99 10.62 11.42 60,537 +0.14(+1.24%)
Dec 01, 2016 12.15 12.15 10.63 11.28 31,552 -0.92(-7.54%)
Nov 30, 2016 12.55 12.55 12.00 12.20 49,099 -0.12(-0.97%)
Nov 29, 2016 11.53 12.60 11.53 12.32 35,665 +0.33(+2.75%)
Nov 28, 2016 11.50 12.00 11.50 11.99 26,164 +0.04(+0.33%)
Nov 25, 2016 11.90 12.00 11.85 11.95 15,770 +0.20(+1.70%)
Nov 23, 2016 11.75 11.75 11.75 0 +0.29(+2.53%)
Nov 22, 2016 11.45 11.90 11.35 11.46 29,168 +0.06(+0.53%)
Nov 21, 2016 11.39 11.65 11.33 11.40 28,760 +0.13(+1.15%)
Nov 18, 2016 11.55 12.00 10.95 11.27 50,488 -0.18(-1.57%)
Nov 17, 2016 11.05 11.50 11.01 11.45 76,219 +0.45(+4.09%)
Nov 16, 2016 11.06 11.50 10.90 11.00 29,248 +0.00(+0.00%)
Nov 15, 2016 10.90 11.20 10.71 11.00 36,926 +0.20(+1.85%)
Nov 14, 2016 10.35 11.25 10.04 10.80 80,935 +0.63(+6.19%)
Nov 11, 2016 9.000 10.50 9.000 10.17 135,169 +0.92(+9.95%)
Nov 10, 2016 8.830 8.930 8.745 9.250 75,669 +0.51(+5.84%)
Nov 09, 2016 8.500 10.00 8.500 8.740 100,914 +0.38(+4.55%)
Nov 08, 2016 8.750 8.820 8.270 8.360 269,583 -0.39(-4.46%)
Nov 07, 2016 9.150 9.950 8.750 8.750 99,812 -0.20(-2.23%)
Nov 04, 2016 9.250 9.950 8.640 8.950 77,109 -0.20(-2.19%)
Nov 03, 2016 10.16 10.37 9.030 9.150 102,301 -0.92(-9.14%)
Nov 02, 2016 11.74 11.74 10.03 10.07 84,133 -1.34(-11.74%)
Nov 01, 2016 13.18 13.54 11.17 11.41 131,691 -1.52(-11.76%)
Oct 31, 2016 13.90 14.13 12.91 12.93 91,228 -0.87(-6.30%)
Oct 28, 2016 13.23 14.24 12.93 13.80 95,424 +0.70(+5.34%)
Oct 27, 2016 12.81 13.39 12.81 13.10 102,406 -0.08(-0.61%)
Oct 26, 2016 14.57 14.57 12.96 13.18 141,572 -1.28(-8.85%)
Oct 25, 2016 13.86 14.49 13.69 14.46 162,180 +0.57(+4.10%)
Oct 24, 2016 13.57 14.00 13.50 13.89 100,594 +0.03(+0.22%)
Oct 21, 2016 13.51 13.90 13.51 13.86 65,370 -0.04(-0.29%)
Oct 20, 2016 13.86 13.99 13.50 13.90 46,702 +0.10(+0.72%)
Oct 19, 2016 13.80 13.97 13.58 13.80 35,389 +0.05(+0.36%)
Oct 18, 2016 13.39 13.90 13.00 13.75 95,588 +0.75(+5.77%)
Oct 17, 2016 12.47 13.03 12.47 13.00 118,202 +0.50(+4.00%)
Oct 14, 2016 13.03 13.29 12.33 12.50 199,617 -0.47(-3.62%)
Oct 13, 2016 13.98 14.03 12.33 12.97 291,625 -0.95(-6.82%)
Oct 12, 2016 14.90 15.05 13.92 13.92 172,606 -0.98(-6.58%)
Oct 11, 2016 15.00 15.24 14.88 14.90 155,507 -0.10(-0.67%)
Oct 10, 2016 15.00 15.30 15.00 15.00 109,546 +0.00(+0.00%)
Oct 07, 2016 15.00 15.19 14.90 15.00 320,428 +0.00(+0.00%)
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.