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

Aerpio Pharmaceuticals Inc (NQ: ARPO )

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 (%)
May 28, 2021 1.680 1.750 1.670 1.700 1,041,805 +0.03(+1.80%)
May 27, 2021 1.820 1.940 1.640 1.670 5,565,921 -0.02(-1.18%)
May 26, 2021 1.680 1.746 1.670 1.690 1,578,939 +0.00(+0.00%)
May 25, 2021 1.750 1.790 1.680 1.690 1,377,150 -0.05(-2.87%)
May 24, 2021 2.060 2.070 1.670 1.740 5,159,770 -0.28(-13.86%)
May 21, 2021 1.990 2.500 1.930 2.020 12,147,401 -0.03(-1.46%)
May 20, 2021 2.000 2.110 1.770 2.050 16,619,491 -0.17(-7.66%)
May 19, 2021 1.810 2.240 1.800 2.220 25,593,480 +0.25(+12.69%)
May 18, 2021 1.700 1.990 1.540 1.970 29,147,782 +0.31(+18.67%)
May 17, 2021 1.400 1.900 1.320 1.660 212,849,008 +0.50(+43.10%)
May 14, 2021 1.080 1.180 1.080 1.160 856,099 +0.09(+8.41%)
May 13, 2021 1.150 1.180 1.050 1.070 991,425 -0.09(-7.76%)
May 12, 2021 1.030 1.200 1.020 1.160 1,504,115 +0.13(+12.62%)
May 11, 2021 0.9900 1.040 0.9875 1.030 561,377 +0.00(+0.00%)
May 10, 2021 1.060 1.070 0.9548 1.030 1,283,585 -0.02(-1.90%)
May 07, 2021 1.070 1.100 1.040 1.050 593,114 +0.00(+0.00%)
May 06, 2021 1.090 1.110 1.030 1.050 451,826 -0.03(-2.78%)
May 05, 2021 1.100 1.110 1.060 1.080 408,091 -0.03(-2.70%)
May 04, 2021 1.150 1.160 1.080 1.110 586,664 -0.04(-3.48%)
May 03, 2021 1.200 1.200 1.150 1.150 514,558 -0.03(-2.54%)
Apr 30, 2021 1.160 1.190 1.150 1.180 249,700 +0.01(+0.85%)
Apr 29, 2021 1.170 1.190 1.150 1.170 422,557 -0.01(-0.85%)
Apr 28, 2021 1.180 1.200 1.160 1.180 190,666 +0.01(+0.85%)
Apr 27, 2021 1.170 1.210 1.150 1.170 480,471 -0.02(-1.68%)
Apr 26, 2021 1.150 1.190 1.147 1.190 632,025 +0.04(+3.48%)
Apr 23, 2021 1.150 1.180 1.130 1.150 407,900 +0.00(+0.00%)
Apr 22, 2021 1.100 1.180 1.100 1.150 660,672 +0.05(+4.55%)
Apr 21, 2021 1.090 1.180 1.080 1.100 908,127 +0.01(+0.92%)
Apr 20, 2021 1.100 1.120 1.070 1.090 498,761 -0.02(-1.80%)
Apr 19, 2021 1.180 1.190 1.110 1.110 662,884 -0.09(-7.50%)
Apr 16, 2021 1.180 1.200 1.150 1.200 551,000 +0.00(+0.00%)
Apr 15, 2021 1.270 1.280 1.190 1.200 805,896 -0.05(-4.00%)
Apr 14, 2021 1.240 1.270 1.230 1.250 563,096 +0.00(+0.00%)
Apr 13, 2021 1.260 1.290 1.190 1.250 809,776 -0.02(-1.57%)
Apr 12, 2021 1.330 1.340 1.240 1.270 692,814 -0.08(-5.93%)
Apr 09, 2021 1.360 1.380 1.310 1.350 798,900 -0.03(-2.17%)
Apr 08, 2021 1.360 1.410 1.350 1.380 1,340,490 +0.05(+3.76%)
Apr 07, 2021 1.290 1.350 1.260 1.330 1,255,097 +0.03(+2.31%)
Apr 06, 2021 1.310 1.350 1.290 1.300 696,665 +0.00(+0.00%)
Apr 05, 2021 1.300 1.360 1.250 1.300 926,913 +0.02(+1.56%)
Apr 01, 2021 1.290 1.330 1.270 1.280 1,323,900 -0.01(-0.78%)
Mar 31, 2021 1.320 1.380 1.270 1.290 1,005,774 -0.02(-1.53%)
Mar 30, 2021 1.280 1.380 1.280 1.310 617,956 +0.00(+0.00%)
Mar 29, 2021 1.430 1.480 1.300 1.310 2,233,152 -0.18(-12.08%)
Mar 26, 2021 1.600 1.610 1.485 1.490 558,000 -0.11(-6.88%)
Mar 25, 2021 1.550 1.610 1.440 1.600 2,174,881 -0.02(-1.23%)
Mar 24, 2021 1.550 1.620 1.500 1.620 2,690,906 +0.07(+4.52%)
Mar 23, 2021 1.680 2.090 1.540 1.550 18,558,504 -0.10(-6.06%)
Mar 22, 2021 1.710 1.710 1.640 1.650 472,043 -0.02(-1.20%)
Mar 19, 2021 1.680 1.715 1.650 1.670 599,600 +0.00(+0.00%)
Mar 18, 2021 1.670 1.790 1.650 1.670 951,813 +0.01(+0.60%)
Mar 17, 2021 1.610 1.690 1.600 1.660 729,130 +0.03(+1.84%)
Mar 16, 2021 1.680 1.700 1.600 1.630 575,786 -0.01(-0.61%)
Mar 15, 2021 1.640 1.730 1.610 1.640 697,994 +0.02(+1.23%)
Mar 12, 2021 1.560 1.665 1.540 1.620 1,044,100 +0.02(+1.25%)
Mar 11, 2021 1.630 1.680 1.580 1.600 863,224 +0.01(+0.63%)
Mar 10, 2021 1.570 1.640 1.550 1.590 823,098 +0.01(+0.63%)
Mar 09, 2021 1.540 1.620 1.540 1.580 579,853 +0.08(+5.33%)
Mar 08, 2021 1.470 1.550 1.440 1.500 710,478 +0.03(+2.04%)
Mar 05, 2021 1.480 1.510 1.250 1.470 3,845,100 -0.08(-5.16%)
Mar 04, 2021 1.680 1.680 1.480 1.550 1,694,559 -0.15(-8.82%)
Mar 03, 2021 1.740 1.780 1.600 1.700 1,432,713 -0.04(-2.30%)
Mar 02, 2021 1.760 1.810 1.720 1.740 600,612 -0.02(-1.14%)
Mar 01, 2021 1.800 1.820 1.730 1.760 496,022 -0.02(-1.12%)
Feb 26, 2021 1.750 1.820 1.710 1.780 715,400 +0.01(+0.56%)
Feb 25, 2021 1.830 1.890 1.730 1.770 1,679,691 -0.05(-2.75%)
Feb 24, 2021 1.810 1.920 1.800 1.820 811,858 +0.04(+2.25%)
Feb 23, 2021 1.900 1.910 1.710 1.780 2,721,371 -0.16(-8.25%)
Feb 22, 2021 1.940 2.020 1.920 1.940 1,121,978 -0.03(-1.52%)
Feb 19, 2021 1.970 2.120 1.950 1.970 1,700,200 +0.03(+1.55%)
Feb 18, 2021 1.920 2.030 1.870 1.940 1,966,750 +0.01(+0.52%)
Feb 17, 2021 2.040 2.060 1.860 1.930 1,756,464 -0.13(-6.31%)
Feb 16, 2021 2.040 2.090 1.940 2.060 1,955,378 +0.03(+1.48%)
Feb 12, 2021 1.970 2.082 1.920 2.030 1,830,300 +0.02(+1.00%)
Feb 11, 2021 2.010 2.080 1.910 2.010 3,587,430 +0.01(+0.50%)
Feb 10, 2021 1.810 2.150 1.720 2.000 6,620,564 +0.22(+12.36%)
Feb 09, 2021 1.720 1.860 1.700 1.780 2,785,788 +0.09(+5.33%)
Feb 08, 2021 1.640 1.710 1.580 1.690 2,242,142 +0.06(+3.68%)
Feb 05, 2021 1.610 1.630 1.560 1.630 1,709,500 +0.00(+0.00%)
Feb 04, 2021 1.530 1.630 1.520 1.630 1,921,322 +0.11(+7.24%)
Feb 03, 2021 1.470 1.540 1.450 1.520 1,662,318 +0.03(+2.01%)
Feb 02, 2021 1.490 1.500 1.380 1.490 2,305,746 +0.03(+2.05%)
Feb 01, 2021 1.490 1.550 1.400 1.460 3,831,873 -0.05(-3.31%)
Jan 29, 2021 1.290 1.580 1.260 1.510 10,347,200 +0.26(+20.80%)
Jan 28, 2021 1.190 1.270 1.190 1.250 1,034,493 +0.04(+3.31%)
Jan 27, 2021 1.250 1.270 1.170 1.210 1,955,949 -0.09(-6.92%)
Jan 26, 2021 1.310 1.310 1.270 1.300 1,321,557 +0.01(+0.78%)
Jan 25, 2021 1.300 1.310 1.230 1.290 1,223,522 +0.02(+1.57%)
Jan 22, 2021 1.290 1.320 1.260 1.270 1,383,000 -0.04(-3.05%)
Jan 21, 2021 1.370 1.390 1.300 1.310 1,331,043 -0.03(-2.24%)
Jan 20, 2021 1.260 1.370 1.260 1.340 3,005,154 +0.07(+5.51%)
Jan 19, 2021 1.240 1.290 1.220 1.270 2,276,346 +0.07(+5.83%)
Jan 15, 2021 1.210 1.220 1.190 1.200 1,085,800 -0.02(-1.64%)
Jan 14, 2021 1.200 1.250 1.180 1.220 1,873,351 +0.04(+3.39%)
Jan 13, 2021 1.200 1.210 1.160 1.180 2,014,181 -0.02(-1.67%)
Jan 12, 2021 1.180 1.230 1.140 1.200 2,280,864 +0.02(+1.69%)
Jan 11, 2021 1.120 1.190 1.080 1.180 3,054,268 +0.06(+5.36%)
Jan 08, 2021 1.140 1.140 1.080 1.120 1,389,600 -0.01(-0.88%)
Jan 07, 2021 1.120 1.140 1.060 1.130 1,644,836 +0.03(+2.73%)
Jan 06, 2021 1.130 1.190 1.060 1.100 4,934,610 +0.03(+2.80%)
Jan 05, 2021 1.050 1.070 1.000 1.070 5,624,984 +0.02(+1.90%)
Jan 04, 2021 1.000 1.070 0.9700 1.050 5,583,751 +0.07(+7.14%)
Dec 31, 2020 0.9800 0.9800 0.9800 1,373,067 -0.01(-1.01%)
Dec 30, 2020 0.9696 1.020 0.9681 0.9900 1,373,067 +0.03(+3.13%)
Dec 29, 2020 1.010 1.020 0.9600 0.9600 2,073,339 -0.06(-5.88%)
Dec 28, 2020 1.050 1.070 1.010 1.020 1,944,861 -0.03(-2.86%)
Dec 24, 2020 1.090 1.090 1.040 1.050 892,900 -0.01(-0.94%)
Dec 23, 2020 1.030 1.120 1.010 1.060 3,984,313 +0.03(+2.91%)
Dec 22, 2020 1.050 1.060 1.010 1.030 1,870,763 -0.01(-0.96%)
Dec 21, 2020 1.000 1.080 1.000 1.040 4,364,432 +0.04(+4.00%)
Dec 18, 2020 1.000 1.030 1.000 1.000 2,412,700 -0.03(-2.91%)
Dec 17, 2020 1.040 1.050 1.010 1.030 2,508,457 -0.02(-1.90%)
Dec 16, 2020 1.080 1.080 1.010 1.050 4,789,563 -0.09(-7.89%)
Dec 15, 2020 1.210 1.220 1.130 1.140 4,819,689 -0.06(-5.00%)
Dec 14, 2020 1.220 1.250 1.130 1.200 19,387,708 -1.05(-46.67%)
Dec 11, 2020 2.200 2.290 2.100 2.250 11,109,500 +0.03(+1.35%)
Dec 10, 2020 1.990 2.280 1.980 2.220 2,338,050 +0.16(+7.77%)
Dec 09, 2020 2.300 2.310 1.900 2.060 4,120,674 +0.06(+3.00%)
Dec 08, 2020 1.750 2.150 1.710 2.000 4,981,965 +0.28(+16.28%)
Dec 07, 2020 1.810 1.820 1.660 1.720 822,573 -0.07(-3.91%)
Dec 04, 2020 1.760 1.800 1.730 1.790 347,000 +0.04(+2.29%)
Dec 03, 2020 1.780 1.800 1.740 1.750 639,342 +0.02(+1.16%)
Dec 02, 2020 1.680 1.780 1.630 1.730 627,983 +0.03(+1.76%)
Dec 01, 2020 1.730 1.800 1.627 1.700 1,384,577 -0.01(-0.58%)
Nov 30, 2020 1.640 1.730 1.630 1.710 590,714 +0.09(+5.56%)
Nov 27, 2020 1.590 1.630 1.590 1.620 238,400 +0.06(+3.85%)
Nov 25, 2020 1.550 1.610 1.548 1.560 229,000 +0.03(+1.96%)
Nov 24, 2020 1.640 1.650 1.500 1.530 755,739 -0.10(-6.13%)
Nov 23, 2020 1.580 1.680 1.550 1.630 706,237 +0.06(+3.82%)
Nov 20, 2020 1.620 1.669 1.541 1.570 888,000 -0.08(-4.85%)
Nov 19, 2020 1.780 1.790 1.540 1.650 2,015,798 -0.12(-6.78%)
Nov 18, 2020 1.800 1.860 1.740 1.770 1,059,367 -0.06(-3.28%)
Nov 17, 2020 1.760 1.920 1.670 1.830 1,413,316 -0.02(-1.08%)
Nov 16, 2020 1.650 1.890 1.530 1.850 3,365,171 +0.17(+10.12%)
Nov 13, 2020 1.380 1.690 1.372 1.680 3,765,400 +0.29(+20.86%)
Nov 12, 2020 1.350 1.390 1.310 1.390 1,227,285 +0.04(+2.96%)
Nov 11, 2020 1.280 1.390 1.240 1.350 2,502,156 +0.08(+6.30%)
Nov 10, 2020 1.260 1.330 1.240 1.270 731,160 -0.11(-7.97%)
Nov 09, 2020 1.260 1.410 1.250 1.380 831,794 +0.08(+6.15%)
Nov 06, 2020 1.260 1.300 1.230 1.300 248,100 +0.04(+3.17%)
Nov 05, 2020 1.310 1.310 1.240 1.260 488,424 -0.05(-3.82%)
Nov 04, 2020 1.250 1.320 1.240 1.310 454,284 +0.04(+3.15%)
Nov 03, 2020 1.230 1.280 1.220 1.270 257,183 +0.02(+1.60%)
Nov 02, 2020 1.280 1.300 1.230 1.250 205,312 -0.09(-6.72%)
Oct 30, 2020 1.300 1.350 1.280 1.340 455,900 +0.00(+0.00%)
Oct 29, 2020 1.270 1.360 1.220 1.340 1,087,590 +0.04(+3.08%)
Oct 28, 2020 1.260 1.300 1.200 1.300 1,664,373 +0.00(+0.00%)
Oct 27, 2020 1.300 1.370 1.250 1.300 2,786,237 +0.02(+1.56%)
Oct 26, 2020 1.340 1.360 1.250 1.280 3,417,204 -0.06(-4.48%)
Oct 23, 2020 1.320 1.365 1.300 1.340 634,500 +0.01(+0.75%)
Oct 22, 2020 1.290 1.360 1.220 1.330 667,895 +0.04(+3.10%)
Oct 21, 2020 1.370 1.370 1.280 1.290 488,124 -0.05(-3.73%)
Oct 20, 2020 1.400 1.420 1.330 1.340 736,589 -0.02(-1.47%)
Oct 19, 2020 1.400 1.410 1.360 1.360 364,675 +0.00(+0.00%)
Oct 16, 2020 1.380 1.420 1.360 1.360 657,500 +0.00(+0.00%)
Oct 15, 2020 1.390 1.430 1.340 1.360 1,320,841 -0.03(-2.16%)
Oct 14, 2020 1.440 1.470 1.380 1.390 615,213 -0.08(-5.44%)
Oct 13, 2020 1.410 1.520 1.400 1.470 1,411,118 +0.07(+5.00%)
Oct 12, 2020 1.440 1.440 1.400 1.400 314,022 +0.00(+0.00%)
Oct 09, 2020 1.410 1.430 1.330 1.400 506,100 -0.02(-1.41%)
Oct 08, 2020 1.400 1.440 1.380 1.420 350,269 +0.03(+2.16%)
Oct 07, 2020 1.400 1.450 1.390 1.390 467,862 -0.02(-1.42%)
Oct 06, 2020 1.480 1.510 1.380 1.410 1,050,791 -0.08(-5.37%)
Oct 05, 2020 1.500 1.540 1.470 1.490 611,769 +0.03(+2.05%)
Oct 02, 2020 1.460 1.500 1.400 1.460 651,800 -0.05(-3.31%)
Oct 01, 2020 1.530 1.550 1.450 1.510 1,653,908 +0.01(+0.67%)
Sep 30, 2020 1.480 1.720 1.470 1.500 3,443,583 +0.01(+0.67%)
Sep 29, 2020 1.450 1.590 1.450 1.490 886,475 +0.05(+3.47%)
Sep 28, 2020 1.430 1.550 1.430 1.440 953,280 +0.03(+2.13%)
Sep 25, 2020 1.420 1.490 1.380 1.410 463,600 -0.01(-0.70%)
Sep 24, 2020 1.500 1.550 1.400 1.420 1,747,559 -0.10(-6.58%)
Sep 23, 2020 1.420 1.630 1.400 1.520 2,375,083 +0.11(+7.80%)
Sep 22, 2020 1.540 1.790 1.410 1.410 1,950,999 -0.10(-6.62%)
Sep 21, 2020 1.490 1.550 1.450 1.510 545,808 +0.01(+0.67%)
Sep 18, 2020 1.550 1.600 1.460 1.500 3,754,800 -0.05(-3.23%)
Sep 17, 2020 1.350 1.580 1.350 1.550 2,307,663 +0.20(+14.81%)
Sep 16, 2020 1.220 1.370 1.220 1.350 986,932 +0.11(+8.87%)
Sep 15, 2020 1.170 1.340 1.170 1.240 1,268,026 +0.06(+5.08%)
Sep 14, 2020 1.230 1.250 1.130 1.180 1,099,757 -0.03(-2.48%)
Sep 11, 2020 1.240 1.270 1.180 1.210 443,600 -0.02(-1.63%)
Sep 10, 2020 1.300 1.360 1.170 1.230 2,078,746 -0.04(-3.15%)
Sep 09, 2020 1.250 1.380 1.220 1.270 3,628,523 +0.03(+2.42%)
Sep 08, 2020 1.240 1.270 1.170 1.240 635,136 +0.02(+1.64%)
Sep 04, 2020 1.250 1.250 1.040 1.220 734,500 -0.02(-1.61%)
Sep 03, 2020 1.270 1.300 1.200 1.240 513,785 -0.05(-3.88%)
Sep 02, 2020 1.310 1.330 1.240 1.290 698,471 +0.00(+0.00%)
Sep 01, 2020 1.410 1.410 1.220 1.290 995,776 -0.08(-5.84%)
Aug 31, 2020 1.300 1.420 1.290 1.370 625,108 +0.04(+3.01%)
Aug 28, 2020 1.350 1.370 1.310 1.330 494,000 -0.05(-3.62%)
Aug 27, 2020 1.460 1.460 1.280 1.380 1,387,381 -0.10(-6.76%)
Aug 26, 2020 1.500 1.580 1.460 1.480 664,329 -0.02(-1.33%)
Aug 25, 2020 1.440 1.530 1.390 1.500 819,311 +0.05(+3.45%)
Aug 24, 2020 1.510 1.530 1.390 1.450 1,243,348 -0.09(-5.84%)
Aug 21, 2020 1.590 1.600 1.490 1.540 1,080,500 -0.05(-3.14%)
Aug 20, 2020 1.600 1.640 1.570 1.590 719,873 -0.04(-2.45%)
Aug 19, 2020 1.580 1.650 1.570 1.630 784,919 +0.01(+0.62%)
Aug 18, 2020 1.630 1.650 1.560 1.620 1,259,272 -0.04(-2.41%)
Aug 17, 2020 1.600 1.750 1.600 1.660 1,427,642 +0.06(+3.75%)
Aug 14, 2020 1.790 1.810 1.560 1.600 3,952,400 -0.23(-12.57%)
Aug 13, 2020 1.490 1.900 1.460 1.830 10,847,143 +0.30(+19.61%)
Aug 12, 2020 1.600 1.630 1.450 1.530 3,306,292 -0.03(-1.92%)
Aug 11, 2020 1.650 1.680 1.530 1.560 3,297,443 -0.04(-2.50%)
Aug 10, 2020 1.690 1.750 1.540 1.600 3,110,403 +0.01(+0.63%)
Aug 07, 2020 1.370 1.710 1.315 1.590 7,671,000 +0.17(+11.97%)
Aug 06, 2020 1.460 1.460 1.350 1.420 2,693,985 -0.09(-5.96%)
Aug 05, 2020 1.800 1.830 1.430 1.510 29,640,134 +0.19(+14.39%)
Aug 04, 2020 1.290 1.320 1.260 1.320 5,498,905 +0.03(+2.33%)
Aug 03, 2020 1.260 1.360 1.250 1.290 693,091 +0.04(+3.20%)
Jul 31, 2020 1.280 1.320 1.240 1.250 510,800 -0.03(-2.34%)
Jul 30, 2020 1.300 1.305 1.210 1.280 810,494 -0.04(-3.03%)
Jul 29, 2020 1.360 1.370 1.160 1.320 1,826,661 -0.02(-1.49%)
Jul 28, 2020 1.530 1.540 1.320 1.340 832,592 -0.19(-12.42%)
Jul 27, 2020 1.510 1.590 1.500 1.530 513,430 +0.05(+3.38%)
Jul 24, 2020 1.480 1.550 1.420 1.480 679,200 +0.00(+0.00%)
Jul 23, 2020 1.500 1.620 1.430 1.480 2,900,221 +0.03(+2.07%)
Jul 22, 2020 1.400 1.480 1.390 1.450 1,011,931 +0.05(+3.57%)
Jul 21, 2020 1.420 1.450 1.380 1.400 824,872 +0.03(+2.19%)
Jul 20, 2020 1.360 1.400 1.340 1.370 759,430 +0.00(+0.00%)
Jul 17, 2020 1.370 1.430 1.320 1.370 1,536,900 -0.02(-1.44%)
Jul 16, 2020 1.360 1.510 1.250 1.390 2,246,674 +0.05(+3.73%)
Jul 15, 2020 1.280 1.370 1.250 1.340 1,692,940 +0.08(+5.93%)
Jul 14, 2020 1.200 1.280 1.190 1.265 385,491 +0.06(+5.42%)
Jul 13, 2020 1.250 1.280 1.200 1.200 433,875 -0.06(-4.76%)
Jul 10, 2020 1.300 1.330 1.250 1.260 407,900 -0.06(-4.55%)
Jul 09, 2020 1.310 1.380 1.260 1.320 874,936 +0.01(+0.76%)
Jul 08, 2020 1.290 1.320 1.280 1.310 281,576 +0.02(+1.55%)
Jul 07, 2020 1.260 1.330 1.250 1.290 355,548 +0.01(+0.78%)
Jul 06, 2020 1.270 1.340 1.260 1.280 1,566,001 +0.02(+1.59%)
Jul 02, 2020 1.270 1.291 1.240 1.260 676,800 -0.02(-1.56%)
Jul 01, 2020 1.270 1.290 1.230 1.280 426,674 +0.03(+2.40%)
Jun 30, 2020 1.270 1.300 1.230 1.250 354,271 -0.01(-0.79%)
Jun 29, 2020 1.280 1.330 1.200 1.260 803,346 +0.02(+1.61%)
Jun 26, 2020 1.270 1.290 1.230 1.240 521,200 -0.04(-3.13%)
Jun 25, 2020 1.250 1.300 1.210 1.280 647,162 +0.06(+4.92%)
Jun 24, 2020 1.340 1.340 1.200 1.220 677,303 -0.02(-1.61%)
Jun 23, 2020 1.220 1.270 1.170 1.240 591,267 +0.05(+4.20%)
Jun 22, 2020 1.270 1.280 1.150 1.190 866,436 -0.06(-4.80%)
Jun 19, 2020 1.250 1.283 1.230 1.250 567,800 +0.01(+0.81%)
Jun 18, 2020 1.260 1.270 1.210 1.240 336,530 -0.02(-1.59%)
Jun 17, 2020 1.300 1.330 1.230 1.260 519,821 -0.06(-4.55%)
Jun 16, 2020 1.350 1.350 1.270 1.320 916,558 +0.01(+0.76%)
Jun 15, 2020 1.270 1.350 1.180 1.310 1,521,453 +0.05(+3.97%)
Jun 12, 2020 1.170 1.270 1.160 1.260 1,040,800 +0.09(+7.69%)
Jun 11, 2020 1.110 1.200 1.110 1.170 968,308 -0.05(-4.10%)
Jun 10, 2020 1.250 1.280 1.170 1.220 881,355 -0.02(-1.61%)
Jun 09, 2020 1.280 1.300 1.200 1.240 869,423 -0.01(-0.80%)
Jun 08, 2020 1.150 1.260 1.140 1.250 1,348,546 +0.10(+8.70%)
Jun 05, 2020 1.160 1.190 1.120 1.150 794,000 -0.01(-0.86%)
Jun 04, 2020 1.200 1.240 1.130 1.160 1,282,751 -0.02(-1.69%)
Jun 03, 2020 1.170 1.220 1.100 1.180 2,242,684 +0.07(+6.31%)
Jun 02, 2020 1.110 1.140 1.080 1.110 1,374,469 +0.01(+0.91%)
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.