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

Atai Life Sciences N.V. (NQ: ATAI )

1.965 -0.005 (-0.25%)
Streaming Delayed Price Updated: 11:24 AM EDT, Apr 30, 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 (%)
Jan 29, 2016 5.230 5.500 5.230 5.430 7,721 +0.23(+4.42%)
Jan 28, 2016 5.600 5.600 5.110 5.200 13,056 -0.43(-7.64%)
Jan 27, 2016 5.472 5.810 5.370 5.630 9,718 +0.33(+6.23%)
Jan 26, 2016 5.470 5.490 5.300 5.300 4,039 -0.11(-2.03%)
Jan 25, 2016 5.470 5.700 5.351 5.410 17,282 -0.06(-1.10%)
Jan 22, 2016 5.350 5.550 5.090 5.470 28,684 +0.28(+5.39%)
Jan 21, 2016 5.130 5.390 5.000 5.190 25,258 +0.02(+0.39%)
Jan 20, 2016 5.150 5.340 5.120 5.170 17,447 -0.36(-6.51%)
Jan 19, 2016 5.590 5.740 5.500 5.530 48,703 -0.02(-0.36%)
Jan 15, 2016 5.330 5.550 5.550 5.550 71,700 -0.10(-1.77%)
Jan 14, 2016 5.270 5.870 5.270 5.650 13,185 -0.11(-1.91%)
Jan 13, 2016 5.570 6.010 5.570 5.760 68,160 +0.41(+7.66%)
Jan 12, 2016 5.050 5.630 5.050 5.350 37,096 +0.30(+5.94%)
Jan 11, 2016 4.870 5.890 3.970 5.050 76,702 -0.85(-14.41%)
Jan 08, 2016 6.330 6.330 5.900 5.900 67,917 -0.45(-7.09%)
Jan 07, 2016 7.200 7.200 6.350 6.350 169,484 -0.84(-11.68%)
Jan 06, 2016 6.610 7.320 6.513 7.190 140,360 +0.66(+10.11%)
Jan 05, 2016 6.370 6.600 6.370 6.530 36,792 +0.16(+2.51%)
Jan 04, 2016 6.430 6.450 6.350 6.370 39,439 -0.05(-0.83%)
Dec 31, 2015 6.340 6.423 6.423 6.423 17,000 +0.03(+0.50%)
Dec 30, 2015 6.470 6.500 6.340 6.391 23,960 +0.02(+0.33%)
Dec 29, 2015 6.470 6.580 6.240 6.370 33,628 +0.04(+0.63%)
Dec 28, 2015 6.720 6.720 6.210 6.330 63,812 -0.39(-5.80%)
Dec 24, 2015 6.190 6.720 6.720 6.720 99,000 +0.56(+9.09%)
Dec 23, 2015 6.030 6.200 6.020 6.160 82,967 +0.15(+2.50%)
Dec 22, 2015 6.100 6.129 6.010 6.010 24,274 -0.08(-1.31%)
Dec 21, 2015 6.100 6.160 6.020 6.090 36,810 +0.08(+1.33%)
Dec 18, 2015 6.088 6.240 5.950 6.010 133,869 -0.07(-1.15%)
Dec 17, 2015 6.090 6.150 5.960 6.080 60,901 +0.07(+1.16%)
Dec 16, 2015 5.900 6.160 5.900 6.010 72,077 +0.04(+0.67%)
Dec 15, 2015 5.900 6.060 5.900 5.970 29,303 +0.07(+1.19%)
Dec 14, 2015 5.740 6.050 5.740 5.900 31,873 +0.16(+2.79%)
Dec 11, 2015 5.830 5.830 5.630 5.740 25,255 -0.18(-3.04%)
Dec 10, 2015 5.950 6.200 5.920 5.920 45,817 -0.03(-0.50%)
Dec 09, 2015 5.822 6.080 5.720 5.950 93,934 +0.11(+1.85%)
Dec 08, 2015 5.560 5.950 5.510 5.842 23,634 +0.23(+4.14%)
Dec 07, 2015 5.600 5.770 5.600 5.610 26,000 +0.10(+1.81%)
Dec 04, 2015 5.328 5.850 5.170 5.510 27,183 -0.15(-2.65%)
Dec 03, 2015 5.680 5.862 5.610 5.660 12,588 -0.01(-0.26%)
Dec 02, 2015 5.560 5.840 5.560 5.675 30,746 +0.05(+0.98%)
Dec 01, 2015 5.660 5.700 5.560 5.620 41,033 +0.23(+4.27%)
Nov 30, 2015 5.500 5.689 5.310 5.390 25,680 -0.11(-2.00%)
Nov 27, 2015 5.300 5.720 5.130 5.500 35,780 +0.12(+2.23%)
Nov 25, 2015 5.100 5.380 5.380 5.380 22,300 +0.27(+5.28%)
Nov 24, 2015 5.270 5.480 4.600 5.110 25,185 -0.39(-7.09%)
Nov 23, 2015 5.410 5.710 5.280 5.500 72,328 +0.26(+4.96%)
Nov 20, 2015 5.100 5.970 4.890 5.240 71,641 +0.33(+6.72%)
Nov 19, 2015 4.880 4.910 4.605 4.910 18,248 +0.02(+0.41%)
Nov 18, 2015 4.670 4.900 4.520 4.890 28,552 +0.31(+6.77%)
Nov 17, 2015 4.340 4.580 4.330 4.580 21,561 +0.31(+7.26%)
Nov 16, 2015 4.400 4.500 4.210 4.270 17,608 -0.06(-1.39%)
Nov 13, 2015 4.230 4.450 4.200 4.330 18,652 +0.10(+2.36%)
Nov 12, 2015 4.170 4.380 4.080 4.230 26,351 +0.06(+1.34%)
Nov 11, 2015 4.120 4.240 4.120 4.174 44,950 +0.06(+1.55%)
Nov 10, 2015 4.140 4.190 4.110 4.110 10,722 -0.09(-2.13%)
Nov 09, 2015 4.250 4.349 4.050 4.200 12,444 +0.05(+1.20%)
Nov 06, 2015 4.230 4.260 4.110 4.150 6,755 +0.03(+0.73%)
Nov 05, 2015 4.440 4.480 3.910 4.120 69,439 -0.31(-7.00%)
Nov 04, 2015 4.450 4.500 4.244 4.430 23,982 +0.05(+1.14%)
Nov 03, 2015 4.250 4.470 4.210 4.380 8,602 +0.15(+3.55%)
Nov 02, 2015 4.030 4.240 4.030 4.230 37,280 +0.22(+5.55%)
Oct 30, 2015 3.570 4.010 3.570 4.008 24,572 +0.40(+11.01%)
Oct 29, 2015 3.750 3.810 3.610 3.610 10,583 -0.06(-1.63%)
Oct 28, 2015 3.750 3.793 3.670 3.670 16,293 -0.04(-1.08%)
Oct 27, 2015 3.790 3.860 3.700 3.710 15,452 -0.19(-4.87%)
Oct 26, 2015 3.750 3.980 3.740 3.900 18,258 +0.02(+0.39%)
Oct 23, 2015 3.730 4.000 3.730 3.885 19,279 +0.03(+0.91%)
Oct 22, 2015 3.910 4.180 3.700 3.850 36,317 +0.01(+0.26%)
Oct 21, 2015 3.770 3.917 3.770 3.840 25,182 +0.04(+1.05%)
Oct 20, 2015 3.600 3.885 3.306 3.800 80,616 +0.28(+7.95%)
Oct 19, 2015 3.260 3.530 3.260 3.520 16,525 +0.13(+3.83%)
Oct 16, 2015 3.170 3.450 3.170 3.390 18,469 -0.06(-1.74%)
Oct 15, 2015 3.340 3.470 3.300 3.450 17,241 +0.11(+3.29%)
Oct 14, 2015 3.300 3.350 3.150 3.340 14,693 +0.09(+2.77%)
Oct 13, 2015 3.374 3.380 3.150 3.250 13,646 -0.06(-1.81%)
Oct 12, 2015 3.150 3.480 3.150 3.310 12,873 +0.21(+6.77%)
Oct 09, 2015 3.100 3.210 3.100 3.100 7,553 -0.06(-1.90%)
Oct 08, 2015 2.850 3.240 2.830 3.160 32,871 +0.09(+2.93%)
Oct 07, 2015 3.140 3.150 2.770 3.070 27,305 -0.02(-0.65%)
Oct 06, 2015 2.910 3.150 2.900 3.090 11,561 +0.24(+8.42%)
Oct 05, 2015 2.820 2.880 2.755 2.850 9,273 +0.06(+2.15%)
Oct 02, 2015 2.810 2.810 2.639 2.790 8,008 +0.07(+2.57%)
Oct 01, 2015 2.590 2.720 2.550 2.720 7,189 +0.20(+7.93%)
Sep 30, 2015 2.747 2.790 2.520 2.520 11,227 +0.01(+0.40%)
Sep 29, 2015 2.660 2.817 2.510 2.510 25,839 -0.11(-4.20%)
Sep 28, 2015 2.500 2.630 2.500 2.620 6,527 +0.12(+4.80%)
Sep 25, 2015 2.750 2.830 2.480 2.500 31,013 -0.05(-1.96%)
Sep 24, 2015 2.420 2.650 2.420 2.550 22,904 +0.11(+4.51%)
Sep 23, 2015 2.540 2.540 2.430 2.440 15,443 -0.03(-1.22%)
Sep 22, 2015 2.480 2.640 2.440 2.470 38,140 -0.03(-1.20%)
Sep 21, 2015 2.440 2.580 2.360 2.500 35,120 +0.15(+6.38%)
Sep 18, 2015 2.380 2.450 2.350 2.350 19,203 -0.12(-4.86%)
Sep 17, 2015 2.500 2.500 2.365 2.470 17,950 -0.01(-0.40%)
Sep 16, 2015 2.430 2.500 2.350 2.480 41,447 +0.13(+5.53%)
Sep 15, 2015 2.450 2.450 2.290 2.350 20,811 +0.08(+3.52%)
Sep 14, 2015 2.360 2.360 2.250 2.270 7,408 -0.09(-3.81%)
Sep 11, 2015 2.370 2.460 2.360 2.360 6,354 -0.06(-2.48%)
Sep 10, 2015 2.380 2.440 2.377 2.420 8,612 +0.08(+3.42%)
Sep 09, 2015 2.370 2.450 2.300 2.340 22,792 +0.03(+1.30%)
Sep 08, 2015 2.380 2.390 2.300 2.310 29,908 -0.01(-0.43%)
Sep 04, 2015 2.350 2.320 2.320 2.320 9,700 -0.02(-0.85%)
Sep 03, 2015 2.380 2.460 2.310 2.340 16,503 -0.02(-0.85%)
Sep 02, 2015 2.380 2.868 2.350 2.360 28,097 -0.04(-1.67%)
Sep 01, 2015 2.400 2.700 2.311 2.400 56,306 +0.00(+0.00%)
Aug 31, 2015 2.450 2.480 2.340 2.400 5,596 -0.09(-3.61%)
Aug 28, 2015 2.470 2.590 2.450 2.490 7,199 +0.09(+3.75%)
Aug 27, 2015 2.520 2.550 2.310 2.400 3,845 +0.15(+6.67%)
Aug 26, 2015 2.330 2.380 2.250 2.250 15,834 -0.15(-6.25%)
Aug 25, 2015 2.400 2.710 2.400 2.400 17,541 -0.01(-0.41%)
Aug 24, 2015 2.640 2.640 2.025 2.410 41,187 -0.34(-12.36%)
Aug 21, 2015 2.920 2.920 2.700 2.750 39,998 -0.21(-7.10%)
Aug 20, 2015 2.980 3.100 2.880 2.960 26,962 +0.04(+1.37%)
Aug 19, 2015 3.020 3.020 2.910 2.920 27,517 -0.10(-3.31%)
Aug 18, 2015 3.020 3.190 3.011 3.020 6,385 -0.09(-2.89%)
Aug 17, 2015 3.150 3.260 3.060 3.110 72,948 -0.03(-0.96%)
Aug 14, 2015 3.000 3.200 3.000 3.140 23,806 +0.13(+4.32%)
Aug 13, 2015 2.900 3.240 2.900 3.010 6,991 -0.07(-2.27%)
Aug 12, 2015 3.200 3.260 2.720 3.080 30,229 -0.19(-5.81%)
Aug 11, 2015 3.380 3.450 3.270 3.270 9,124 -0.02(-0.61%)
Aug 10, 2015 3.440 3.440 3.200 3.290 25,437 -0.13(-3.80%)
Aug 07, 2015 3.500 3.500 3.410 3.420 10,858 +0.00(+0.00%)
Aug 06, 2015 3.555 3.555 3.410 3.420 16,211 -0.01(-0.29%)
Aug 05, 2015 3.560 3.560 3.420 3.430 7,365 +0.02(+0.59%)
Aug 04, 2015 3.500 3.550 3.410 3.410 16,482 -0.02(-0.58%)
Aug 03, 2015 3.530 3.683 3.330 3.430 38,646 -0.03(-0.87%)
Jul 31, 2015 3.400 3.800 3.330 3.460 70,693 +0.02(+0.58%)
Jul 30, 2015 3.500 3.900 3.310 3.440 44,556 -0.09(-2.55%)
Jul 29, 2015 3.680 3.680 3.460 3.530 14,215 -0.14(-3.81%)
Jul 28, 2015 3.690 3.760 3.605 3.670 9,134 +0.12(+3.38%)
Jul 27, 2015 3.950 3.970 3.330 3.550 38,132 -0.41(-10.35%)
Jul 24, 2015 4.020 4.190 3.960 3.960 22,024 -0.22(-5.26%)
Jul 23, 2015 4.330 4.330 4.150 4.180 18,620 +0.05(+1.21%)
Jul 22, 2015 4.100 4.300 4.030 4.130 21,095 +0.03(+0.73%)
Jul 21, 2015 4.440 4.440 4.050 4.100 154,938 -0.26(-5.96%)
Jul 20, 2015 4.330 4.460 4.330 4.360 37,761 +0.03(+0.69%)
Jul 17, 2015 4.340 4.400 4.160 4.330 44,135 -0.08(-1.81%)
Jul 16, 2015 4.350 4.490 4.100 4.410 32,399 +0.25(+6.14%)
Jul 15, 2015 4.380 4.650 4.110 4.155 17,318 -0.21(-4.79%)
Jul 14, 2015 4.300 4.810 4.300 4.364 6,745 -0.08(-1.71%)
Jul 13, 2015 4.930 4.990 4.340 4.440 174,791 -0.21(-4.52%)
Jul 10, 2015 4.550 4.950 4.510 4.650 18,863 +0.08(+1.75%)
Jul 09, 2015 4.680 5.000 4.400 4.570 86,844 +0.15(+3.39%)
Jul 08, 2015 4.690 4.850 4.410 4.420 17,581 -0.48(-9.80%)
Jul 07, 2015 5.000 5.100 4.450 4.900 65,122 -0.18(-3.54%)
Jul 06, 2015 5.370 5.890 5.050 5.080 27,934 -0.33(-6.10%)
Jul 02, 2015 5.690 5.410 5.410 5.410 16,500 -0.32(-5.54%)
Jul 01, 2015 5.820 5.850 5.630 5.727 18,883 -0.06(-1.09%)
Jun 30, 2015 5.900 5.980 5.790 5.790 27,555 -0.18(-3.02%)
Jun 29, 2015 6.050 6.312 5.342 5.970 91,969 -0.08(-1.32%)
Jun 26, 2015 6.150 6.310 6.010 6.050 27,644 -0.12(-1.94%)
Jun 25, 2015 5.150 7.350 5.070 6.170 326,121 +1.00(+19.34%)
Jun 24, 2015 5.250 5.295 5.150 5.170 7,164 -0.19(-3.54%)
Jun 23, 2015 5.290 5.430 5.050 5.360 14,643 -0.02(-0.37%)
Jun 22, 2015 5.790 5.790 5.150 5.380 47,824 -0.41(-7.08%)
Jun 19, 2015 5.890 5.890 5.600 5.790 22,883 -0.05(-0.86%)
Jun 18, 2015 5.800 5.920 5.600 5.840 24,888 +0.05(+0.86%)
Jun 17, 2015 5.920 5.920 5.520 5.790 37,350 -0.09(-1.53%)
Jun 16, 2015 5.700 5.880 5.650 5.880 31,544 +0.28(+5.00%)
Jun 15, 2015 5.380 5.870 5.350 5.600 94,573 +0.27(+5.07%)
Jun 12, 2015 5.265 5.440 5.250 5.330 28,137 +0.03(+0.57%)
Jun 11, 2015 5.150 5.480 5.150 5.300 61,618 +0.21(+4.23%)
Jun 10, 2015 4.950 5.100 4.950 5.085 41,496 +0.16(+3.14%)
Jun 09, 2015 4.900 5.040 4.900 4.930 5,072 -0.03(-0.60%)
Jun 08, 2015 5.000 5.090 4.950 4.960 16,059 +0.10(+2.06%)
Jun 05, 2015 4.900 4.900 4.830 4.860 3,826 +0.08(+1.67%)
Jun 04, 2015 4.930 5.000 4.780 4.780 12,631 -0.13(-2.65%)
Jun 03, 2015 4.890 5.030 4.890 4.910 11,389 -0.04(-0.81%)
Jun 02, 2015 4.910 5.030 4.860 4.950 28,891 +0.10(+2.06%)
Jun 01, 2015 5.000 5.100 4.740 4.850 38,142 -0.06(-1.22%)
May 29, 2015 4.970 5.000 4.900 4.910 11,248 -0.08(-1.60%)
May 28, 2015 4.724 4.990 4.700 4.990 7,769 +0.24(+5.05%)
May 27, 2015 5.100 5.200 4.740 4.750 34,369 -0.35(-6.90%)
May 26, 2015 5.240 5.600 5.050 5.102 44,756 -0.10(-1.88%)
May 22, 2015 4.750 5.200 5.200 5.200 50,300 +0.45(+9.47%)
May 21, 2015 4.550 4.780 4.500 4.750 43,050 +0.24(+5.34%)
May 20, 2015 4.600 4.600 4.500 4.509 32,730 -0.08(-1.77%)
May 19, 2015 4.730 4.740 4.590 4.590 2,613 -0.16(-3.37%)
May 18, 2015 4.354 4.750 4.354 4.750 1,906 +0.00(+0.00%)
May 15, 2015 4.710 4.750 4.600 4.750 13,342 -0.05(-1.04%)
May 14, 2015 4.512 4.800 4.512 4.800 701 +0.14(+3.00%)
May 13, 2015 4.740 4.740 4.500 4.660 53,240 -0.08(-1.69%)
May 12, 2015 4.800 4.800 4.736 4.740 6,380 -0.06(-1.25%)
May 11, 2015 4.780 4.800 4.720 4.800 4,576 +0.08(+1.69%)
May 08, 2015 4.540 4.800 4.530 4.720 6,501 +0.28(+6.30%)
May 07, 2015 4.600 4.650 4.430 4.440 2,554 -0.13(-2.84%)
May 06, 2015 4.500 4.750 4.500 4.570 13,004 +0.08(+1.78%)
May 05, 2015 4.420 4.490 4.410 4.490 8,508 +0.07(+1.58%)
May 04, 2015 4.420 4.480 4.410 4.420 8,387 +0.00(+0.00%)
May 01, 2015 4.330 4.480 4.330 4.420 2,846 +0.21(+4.99%)
Apr 30, 2015 4.580 4.760 4.200 4.210 19,171 -0.32(-7.06%)
Apr 29, 2015 4.560 4.640 4.230 4.530 9,548 -0.07(-1.52%)
Apr 28, 2015 4.710 4.710 4.600 4.600 17,866 -0.19(-3.94%)
Apr 27, 2015 4.890 4.890 4.780 4.788 24,131 -0.05(-1.06%)
Apr 24, 2015 4.700 4.870 4.700 4.840 33,910 +0.20(+4.31%)
Apr 23, 2015 4.580 4.640 4.570 4.640 40,906 +0.16(+3.56%)
Apr 22, 2015 4.580 4.590 4.481 4.481 6,222 -0.08(-1.72%)
Apr 21, 2015 4.590 4.590 4.450 4.559 6,798 +0.01(+0.20%)
Apr 20, 2015 4.590 4.590 4.495 4.550 15,381 +0.16(+3.64%)
Apr 17, 2015 4.450 4.460 4.390 4.390 2,943 -0.01(-0.23%)
Apr 16, 2015 4.260 4.480 4.260 4.400 1,277 -0.09(-2.00%)
Apr 15, 2015 4.410 4.490 4.311 4.490 789 -0.01(-0.22%)
Apr 14, 2015 4.560 4.560 4.450 4.500 8,500 -0.05(-1.10%)
Apr 13, 2015 4.600 4.600 4.540 4.550 7,875 -0.05(-1.08%)
Apr 10, 2015 4.400 4.600 4.380 4.600 28,131 +0.05(+1.10%)
Apr 09, 2015 4.220 4.550 4.220 4.550 5,062 +0.19(+4.36%)
Apr 08, 2015 4.350 4.590 4.350 4.360 10,912 +0.02(+0.46%)
Apr 07, 2015 4.100 4.600 4.100 4.340 11,254 +0.24(+5.85%)
Apr 06, 2015 3.960 4.100 3.950 4.100 17,902 +0.21(+5.40%)
Apr 02, 2015 3.910 3.890 3.890 3.890 1,900 -0.04(-1.05%)
Apr 01, 2015 4.120 4.120 3.900 3.931 5,937 -0.17(-4.12%)
Mar 31, 2015 3.950 4.160 3.950 4.100 2,859 +0.21(+5.40%)
Mar 30, 2015 4.000 4.060 3.890 3.890 19,482 -0.08(-2.02%)
Mar 27, 2015 4.000 4.020 3.960 3.970 10,156 +0.00(+0.00%)
Mar 26, 2015 3.700 4.000 3.700 3.970 7,924 +0.26(+7.01%)
Mar 25, 2015 3.700 3.910 3.500 3.710 21,180 -0.17(-4.38%)
Mar 24, 2015 4.000 4.000 3.850 3.880 3,902 -0.10(-2.51%)
Mar 23, 2015 3.950 4.000 3.850 3.980 8,630 +0.08(+2.05%)
Mar 20, 2015 3.900 3.900 3.900 3.900 430 -0.09(-2.26%)
Mar 19, 2015 4.000 4.000 3.900 3.990 2,386 +0.02(+0.51%)
Mar 18, 2015 3.980 3.980 3.980 3.970 4,485 +0.12(+3.11%)
Mar 17, 2015 4.020 4.020 3.850 3.850 12,988 -0.15(-3.75%)
Mar 16, 2015 4.370 4.370 4.000 4.000 344 -0.04(-0.99%)
Mar 13, 2015 4.000 4.180 3.980 4.040 9,489 +0.07(+1.76%)
Mar 12, 2015 3.970 4.019 3.970 3.970 7,562 -0.19(-4.57%)
Mar 11, 2015 3.960 4.190 3.960 4.160 1,404 -0.04(-0.95%)
Mar 10, 2015 3.920 4.200 3.920 4.200 10,556 -0.05(-1.18%)
Mar 09, 2015 3.960 4.250 3.850 4.250 8,036 +0.35(+8.97%)
Mar 06, 2015 4.290 4.290 3.900 3.900 7,058 -0.16(-3.94%)
Mar 05, 2015 4.020 4.190 4.000 4.060 3,199 +0.01(+0.35%)
Mar 03, 2015 4.190 4.046 4.046 4.046 137 -0.13(-3.21%)
Mar 02, 2015 4.170 4.270 4.170 4.180 984 +0.13(+3.21%)
Feb 27, 2015 4.160 4.232 4.050 4.050 9,690 -0.10(-2.42%)
Feb 26, 2015 4.250 4.321 4.030 4.151 5,501 -0.09(-2.11%)
Feb 25, 2015 4.200 4.240 4.180 4.240 2,059 -0.01(-0.24%)
Feb 24, 2015 4.250 4.380 4.250 4.250 6,474 +0.02(+0.47%)
Feb 23, 2015 4.250 4.389 4.230 4.230 2,598 -0.14(-3.20%)
Feb 20, 2015 4.230 4.370 4.230 4.370 488 -0.01(-0.23%)
Feb 19, 2015 4.334 4.380 4.160 4.380 7,679 -0.01(-0.23%)
Feb 18, 2015 4.160 4.390 4.150 4.390 1,838 +0.21(+5.02%)
Feb 17, 2015 4.030 4.370 4.030 4.180 9,301 +0.03(+0.72%)
Feb 13, 2015 4.340 4.150 4.150 4.150 3,900 -0.20(-4.60%)
Feb 12, 2015 4.220 4.440 4.220 4.350 12,469 -0.06(-1.36%)
Feb 11, 2015 4.180 4.410 4.180 4.410 2,641 +0.10(+2.32%)
Feb 10, 2015 4.150 4.470 4.100 4.310 8,102 -0.17(-3.79%)
Feb 09, 2015 4.630 4.900 4.230 4.480 25,090 -0.28(-5.88%)
Feb 06, 2015 4.770 4.910 4.530 4.760 11,950 -0.06(-1.15%)
Feb 05, 2015 4.950 4.950 4.750 4.815 1,487 -0.11(-2.33%)
Feb 04, 2015 4.750 4.930 4.750 4.930 1,038 +0.18(+3.79%)
Feb 03, 2015 4.810 4.810 4.750 4.750 10,522 +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.