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

Bellerophon Ther Com (NQ: BLPH )

0.1025 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 13, 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 (%)
Nov 30, 2017 28.20 29.25 27.45 28.95 18,125 +0.68(+2.39%)
Nov 29, 2017 27.45 29.10 25.50 28.27 46,503 +0.67(+2.45%)
Nov 28, 2017 26.85 28.50 26.10 27.60 66,766 +1.80(+6.98%)
Nov 27, 2017 23.40 26.70 23.40 25.80 102,159 +2.25(+9.55%)
Nov 24, 2017 23.10 23.70 23.10 23.55 27,658 +0.45(+1.95%)
Nov 22, 2017 22.35 23.25 21.75 23.10 10,800 +1.05(+4.76%)
Nov 21, 2017 21.75 22.65 21.75 22.05 6,365 -0.30(-1.34%)
Nov 20, 2017 21.30 22.50 20.85 22.35 9,575 +1.20(+5.67%)
Nov 17, 2017 22.20 22.20 20.70 21.15 9,855 -0.90(-4.08%)
Nov 16, 2017 20.55 22.74 20.55 22.05 5,715 +1.35(+6.52%)
Nov 15, 2017 23.25 23.25 20.40 20.70 15,016 -2.55(-10.97%)
Nov 14, 2017 22.50 23.57 22.20 23.25 9,411 +0.75(+3.33%)
Nov 13, 2017 20.85 23.10 20.85 22.50 25,371 +1.80(+8.70%)
Nov 10, 2017 21.00 21.45 20.70 20.70 4,470 -0.45(-2.13%)
Nov 09, 2017 20.40 21.45 20.40 21.15 7,644 +0.60(+2.93%)
Nov 08, 2017 20.25 20.85 20.25 20.55 4,177 +0.15(+0.74%)
Nov 07, 2017 20.70 20.85 20.10 20.40 8,697 +0.15(+0.74%)
Nov 06, 2017 21.00 21.59 19.95 20.25 5,050 -0.75(-3.57%)
Nov 03, 2017 20.40 21.00 20.10 21.00 8,718 +0.60(+2.94%)
Nov 02, 2017 20.85 21.00 19.95 20.40 7,691 -0.30(-1.45%)
Nov 01, 2017 20.55 21.15 19.50 20.70 8,022 +0.15(+0.73%)
Oct 31, 2017 20.85 22.20 19.95 20.55 8,074 -0.15(-0.72%)
Oct 30, 2017 20.55 21.43 19.50 20.70 8,816 +0.15(+0.73%)
Oct 27, 2017 20.10 21.00 20.10 20.55 6,828 +0.45(+2.24%)
Oct 26, 2017 20.55 20.85 19.20 20.10 25,374 -0.30(-1.47%)
Oct 25, 2017 19.95 20.85 19.35 20.40 15,097 +0.00(+0.00%)
Oct 24, 2017 20.25 21.75 19.95 20.40 21,307 +0.00(+0.00%)
Oct 23, 2017 21.60 21.75 19.95 20.40 19,748 -1.35(-6.21%)
Oct 20, 2017 22.35 22.79 21.15 21.75 16,119 -0.60(-2.68%)
Oct 19, 2017 22.80 23.25 21.30 22.35 14,898 -0.30(-1.32%)
Oct 18, 2017 22.35 24.30 21.90 22.65 8,729 +0.71(+3.23%)
Oct 17, 2017 22.65 23.25 21.75 21.94 15,243 -0.86(-3.76%)
Oct 16, 2017 24.45 25.18 21.45 22.80 21,831 -1.65(-6.75%)
Oct 13, 2017 24.45 25.20 24.00 24.45 11,797 +0.00(+0.00%)
Oct 12, 2017 24.45 24.90 24.02 24.45 17,319 +0.15(+0.62%)
Oct 11, 2017 24.00 24.75 23.40 24.30 25,553 +0.45(+1.89%)
Oct 10, 2017 23.55 24.75 22.65 23.85 22,579 +0.60(+2.58%)
Oct 09, 2017 23.55 24.00 22.20 23.25 17,176 +0.00(+0.00%)
Oct 06, 2017 23.55 23.70 22.65 23.25 17,645 -0.30(-1.27%)
Oct 05, 2017 22.35 23.85 22.20 23.55 31,152 +1.50(+6.80%)
Oct 04, 2017 20.70 22.50 20.40 22.05 19,689 +1.05(+5.00%)
Oct 03, 2017 21.90 23.09 20.85 21.00 27,125 -1.20(-5.41%)
Oct 02, 2017 21.30 23.10 20.25 22.20 39,004 +0.90(+4.23%)
Sep 29, 2017 20.25 22.35 19.95 21.30 41,515 +0.60(+2.90%)
Sep 28, 2017 19.20 21.75 18.45 20.70 107,949 +1.50(+7.81%)
Sep 27, 2017 16.20 19.50 16.05 19.20 137,420 +3.00(+18.52%)
Sep 26, 2017 16.50 17.10 16.20 16.20 9,058 -0.45(-2.70%)
Sep 25, 2017 16.65 17.25 16.50 16.65 11,175 -0.15(-0.89%)
Sep 22, 2017 16.65 16.95 16.20 16.80 11,340 +0.30(+1.82%)
Sep 21, 2017 16.50 16.95 15.90 16.50 17,503 -0.15(-0.90%)
Sep 20, 2017 16.05 16.75 16.05 16.65 10,924 +0.60(+3.74%)
Sep 19, 2017 16.50 17.10 15.75 16.05 20,776 -0.45(-2.73%)
Sep 18, 2017 15.90 16.65 15.75 16.50 13,692 +0.75(+4.76%)
Sep 15, 2017 15.60 16.77 15.30 15.75 33,873 +0.30(+1.94%)
Sep 14, 2017 15.90 16.50 15.30 15.45 39,542 -0.15(-0.96%)
Sep 13, 2017 16.50 16.50 15.00 15.60 54,896 -1.05(-6.31%)
Sep 12, 2017 17.55 17.85 16.21 16.65 33,284 -1.05(-5.93%)
Sep 11, 2017 17.40 18.00 17.10 17.70 23,298 +0.30(+1.72%)
Sep 08, 2017 17.25 17.55 17.10 17.40 14,725 +0.30(+1.75%)
Sep 07, 2017 17.25 17.55 16.80 17.10 17,828 -0.15(-0.87%)
Sep 06, 2017 17.55 18.00 16.80 17.25 23,618 -0.45(-2.54%)
Sep 05, 2017 18.45 19.95 16.80 17.70 119,632 +0.75(+4.42%)
Sep 01, 2017 16.65 17.25 15.90 16.95 24,160 +0.45(+2.73%)
Aug 31, 2017 16.95 17.70 16.50 16.50 13,145 -0.60(-3.51%)
Aug 30, 2017 16.80 17.25 16.58 17.10 10,960 +0.30(+1.79%)
Aug 29, 2017 16.35 17.10 16.35 16.80 7,252 +0.45(+2.75%)
Aug 28, 2017 17.25 17.25 16.05 16.35 14,563 -0.75(-4.39%)
Aug 25, 2017 16.80 17.25 16.65 17.10 10,687 +0.30(+1.79%)
Aug 24, 2017 16.50 16.95 16.05 16.80 12,674 +0.30(+1.82%)
Aug 23, 2017 16.35 16.65 15.93 16.50 17,203 +0.15(+0.92%)
Aug 22, 2017 16.80 17.18 16.05 16.35 9,486 -0.30(-1.80%)
Aug 21, 2017 17.40 17.69 16.50 16.65 9,890 -0.75(-4.31%)
Aug 18, 2017 17.10 17.85 16.80 17.40 12,447 +0.45(+2.65%)
Aug 17, 2017 16.80 17.71 16.43 16.95 17,593 +0.30(+1.80%)
Aug 16, 2017 16.50 16.95 16.50 16.65 4,277 +0.15(+0.91%)
Aug 15, 2017 16.95 17.08 16.20 16.50 8,843 -0.60(-3.51%)
Aug 14, 2017 16.65 17.40 16.35 17.10 14,883 +0.98(+6.05%)
Aug 11, 2017 15.75 16.95 15.75 16.12 18,148 -0.82(-4.87%)
Aug 10, 2017 17.70 17.85 15.15 16.95 31,096 -0.75(-4.24%)
Aug 09, 2017 18.75 18.75 17.64 17.70 16,808 -0.90(-4.84%)
Aug 08, 2017 18.00 18.75 17.40 18.60 15,720 +0.75(+4.20%)
Aug 07, 2017 18.60 19.05 17.10 17.85 46,641 -0.90(-4.80%)
Aug 04, 2017 19.05 19.05 18.15 18.75 15,802 -0.45(-2.34%)
Aug 03, 2017 19.65 20.10 18.45 19.20 32,820 +0.90(+4.92%)
Aug 02, 2017 18.75 19.50 18.15 18.30 15,637 -0.60(-3.17%)
Aug 01, 2017 19.35 19.50 18.00 18.90 20,037 -0.60(-3.08%)
Jul 31, 2017 19.50 19.80 18.75 19.50 20,793 +0.00(+0.00%)
Jul 28, 2017 19.50 20.18 19.05 19.50 23,350 -0.45(-2.26%)
Jul 27, 2017 21.30 21.60 19.80 19.95 28,999 -1.50(-6.99%)
Jul 26, 2017 20.85 21.67 20.85 21.45 9,624 +0.60(+2.88%)
Jul 25, 2017 22.20 22.65 20.40 20.85 22,989 -1.35(-6.08%)
Jul 24, 2017 22.65 22.80 21.75 22.20 9,020 -0.45(-1.99%)
Jul 21, 2017 22.95 23.06 21.75 22.65 15,216 -0.30(-1.31%)
Jul 20, 2017 22.95 23.70 22.20 22.95 18,264 -0.15(-0.65%)
Jul 19, 2017 22.50 23.25 21.90 23.10 15,921 +0.60(+2.67%)
Jul 18, 2017 23.40 23.70 22.05 22.50 19,934 -0.90(-3.85%)
Jul 17, 2017 22.35 24.42 22.35 23.40 95,738 +1.35(+6.12%)
Jul 14, 2017 21.45 22.43 21.15 22.05 22,713 +0.75(+3.52%)
Jul 13, 2017 21.15 21.90 20.70 21.30 15,835 +0.15(+0.71%)
Jul 12, 2017 21.15 21.60 21.15 21.15 7,695 -0.15(-0.70%)
Jul 11, 2017 21.60 22.19 21.15 21.30 7,669 +0.00(+0.00%)
Jul 10, 2017 21.75 23.25 21.30 21.30 30,927 -0.45(-2.07%)
Jul 07, 2017 20.40 21.90 20.25 21.75 33,212 +1.50(+7.41%)
Jul 06, 2017 20.55 21.30 20.10 20.25 14,164 -0.30(-1.46%)
Jul 05, 2017 20.70 21.43 20.39 20.55 9,603 -0.15(-0.72%)
Jul 03, 2017 19.95 21.00 19.95 20.70 8,159 +0.60(+2.99%)
Jun 30, 2017 21.00 21.00 19.95 20.10 10,073 -0.90(-4.29%)
Jun 29, 2017 20.55 21.00 20.40 21.00 12,303 +0.30(+1.45%)
Jun 28, 2017 21.15 22.05 20.25 20.70 29,509 -0.60(-2.82%)
Jun 27, 2017 22.20 22.20 20.85 21.30 23,846 -0.75(-3.40%)
Jun 26, 2017 21.30 22.95 21.30 22.05 21,659 +0.30(+1.38%)
Jun 23, 2017 21.00 21.75 20.55 21.75 18,384 +1.20(+5.84%)
Jun 22, 2017 21.30 22.50 20.25 20.55 44,665 -0.30(-1.44%)
Jun 21, 2017 20.25 21.30 19.95 20.85 27,773 +0.75(+3.73%)
Jun 20, 2017 19.35 20.25 19.05 20.10 21,004 +0.90(+4.69%)
Jun 19, 2017 19.20 19.80 18.75 19.20 16,986 +0.45(+2.40%)
Jun 16, 2017 18.90 19.50 18.60 18.75 13,123 -0.30(-1.57%)
Jun 15, 2017 19.05 19.50 18.46 19.05 10,593 +0.15(+0.79%)
Jun 14, 2017 19.05 20.10 18.60 18.90 21,639 -0.15(-0.79%)
Jun 13, 2017 18.75 19.65 18.30 19.05 11,339 +0.00(+0.00%)
Jun 12, 2017 19.95 20.10 18.90 19.05 8,578 -1.05(-5.22%)
Jun 09, 2017 19.80 20.55 19.80 20.10 10,063 +0.30(+1.52%)
Jun 08, 2017 19.65 20.70 19.50 19.80 13,228 +0.00(+0.00%)
Jun 07, 2017 19.80 19.95 18.90 19.80 10,192 +0.30(+1.54%)
Jun 06, 2017 19.20 19.80 19.20 19.50 8,434 +0.30(+1.56%)
Jun 05, 2017 18.90 19.50 18.90 19.20 5,182 +0.30(+1.59%)
Jun 02, 2017 19.80 20.10 18.30 18.90 27,129 -0.60(-3.08%)
Jun 01, 2017 19.65 19.95 19.20 19.50 9,935 -0.45(-2.26%)
May 31, 2017 20.25 20.40 19.50 19.95 17,783 -0.45(-2.21%)
May 30, 2017 20.70 20.77 19.65 20.40 15,161 -0.15(-0.73%)
May 26, 2017 21.00 21.00 19.80 20.55 14,777 -0.15(-0.72%)
May 25, 2017 20.85 21.22 20.25 20.70 16,095 -0.15(-0.72%)
May 24, 2017 21.75 21.75 20.40 20.85 17,480 -0.60(-2.80%)
May 23, 2017 23.10 23.10 21.00 21.45 25,663 -1.05(-4.67%)
May 22, 2017 24.15 24.15 20.70 22.50 57,317 -0.90(-3.85%)
May 19, 2017 22.50 23.55 21.75 23.40 46,495 +1.20(+5.41%)
May 18, 2017 23.25 23.32 20.55 22.20 40,049 +1.05(+4.96%)
May 17, 2017 22.50 22.50 21.00 21.15 34,214 -1.05(-4.73%)
May 16, 2017 22.65 23.70 21.90 22.20 18,240 -0.15(-0.67%)
May 15, 2017 24.00 25.20 21.75 22.35 50,068 -1.20(-5.10%)
May 12, 2017 23.10 23.81 22.50 23.55 9,223 +0.30(+1.29%)
May 11, 2017 24.00 24.00 22.80 23.25 13,694 -0.45(-1.90%)
May 10, 2017 21.75 24.00 21.30 23.70 40,915 +1.05(+4.64%)
May 09, 2017 21.45 23.09 21.30 22.65 51,250 +1.50(+7.09%)
May 08, 2017 20.55 21.30 20.55 21.15 11,935 +0.60(+2.92%)
May 05, 2017 20.85 20.85 19.80 20.55 15,765 -0.45(-2.14%)
May 04, 2017 21.45 21.75 20.70 21.00 16,787 -0.45(-2.10%)
May 03, 2017 21.30 22.05 21.15 21.45 15,091 -0.30(-1.38%)
May 02, 2017 22.35 22.50 21.15 21.75 20,091 -0.45(-2.03%)
May 01, 2017 23.85 24.75 21.33 22.20 60,066 +0.45(+2.07%)
Apr 28, 2017 23.10 23.25 21.15 21.75 28,352 -1.05(-4.61%)
Apr 27, 2017 21.75 24.75 21.75 22.80 93,386 +0.90(+4.11%)
Apr 26, 2017 21.00 22.20 20.70 21.90 36,126 +1.20(+5.80%)
Apr 25, 2017 20.55 21.00 20.25 20.70 15,025 +0.45(+2.22%)
Apr 24, 2017 21.00 21.28 20.25 20.25 21,816 +0.15(+0.75%)
Apr 21, 2017 19.20 20.70 19.07 20.10 36,766 +1.20(+6.35%)
Apr 20, 2017 19.35 19.50 18.45 18.90 12,776 -0.45(-2.33%)
Apr 19, 2017 19.05 19.65 18.60 19.35 21,593 +0.15(+0.78%)
Apr 18, 2017 20.10 20.40 18.30 19.20 27,112 -0.75(-3.76%)
Apr 17, 2017 19.50 20.32 18.60 19.95 56,437 +2.25(+12.71%)
Apr 13, 2017 17.55 18.30 17.40 17.70 14,060 +0.00(+0.00%)
Apr 12, 2017 18.30 18.45 17.25 17.70 33,203 -0.60(-3.28%)
Apr 11, 2017 19.20 19.20 17.85 18.30 29,946 -0.90(-4.69%)
Apr 10, 2017 19.65 20.25 18.46 19.20 34,817 -0.60(-3.03%)
Apr 07, 2017 18.75 20.70 16.65 19.80 146,522 -2.25(-10.20%)
Apr 06, 2017 21.00 22.35 19.65 22.05 34,125 +0.75(+3.52%)
Apr 05, 2017 21.90 22.20 20.85 21.30 32,404 -0.45(-2.07%)
Apr 04, 2017 23.10 23.10 21.75 21.75 21,101 -1.20(-5.23%)
Apr 03, 2017 22.20 23.70 21.90 22.95 38,642 +0.60(+2.68%)
Mar 31, 2017 22.35 22.50 21.30 22.35 23,662 +0.00(+0.00%)
Mar 30, 2017 21.75 22.95 21.45 22.35 35,627 +0.30(+1.36%)
Mar 29, 2017 20.85 22.35 20.55 22.05 27,263 +1.05(+5.00%)
Mar 28, 2017 21.75 22.18 20.40 21.00 23,147 -0.45(-2.10%)
Mar 27, 2017 20.55 22.35 19.50 21.45 35,928 +0.75(+3.62%)
Mar 24, 2017 19.05 20.85 18.49 20.70 63,631 +1.35(+6.98%)
Mar 23, 2017 19.65 19.95 18.90 19.35 20,837 -0.45(-2.27%)
Mar 22, 2017 20.85 21.15 19.50 19.80 39,259 -1.35(-6.38%)
Mar 21, 2017 19.80 21.15 18.90 21.15 82,352 +0.30(+1.44%)
Mar 20, 2017 18.75 24.75 18.00 20.85 528,186 +5.40(+34.95%)
Mar 17, 2017 21.90 22.05 14.25 15.45 156,922 -6.75(-30.41%)
Mar 16, 2017 23.55 23.76 21.75 22.20 33,519 -1.20(-5.13%)
Mar 15, 2017 22.50 23.85 22.35 23.40 32,641 +1.05(+4.70%)
Mar 14, 2017 24.00 24.60 21.00 22.35 92,606 -2.70(-10.78%)
Mar 13, 2017 24.00 25.20 21.75 25.05 102,503 -0.45(-1.76%)
Mar 10, 2017 23.85 26.25 23.25 25.50 107,116 +1.35(+5.59%)
Mar 09, 2017 25.65 27.00 23.25 24.15 131,715 -1.20(-4.73%)
Mar 08, 2017 27.60 29.70 25.35 25.35 178,924 -2.70(-9.63%)
Mar 07, 2017 25.65 28.80 22.80 28.05 336,526 +1.50(+5.65%)
Mar 06, 2017 21.00 27.00 20.25 26.55 489,881 +5.55(+26.43%)
Mar 03, 2017 19.50 21.00 18.75 21.00 43,452 +1.05(+5.26%)
Mar 02, 2017 19.20 20.55 18.30 19.95 64,349 +0.45(+2.31%)
Mar 01, 2017 20.25 20.25 18.90 19.50 70,299 -1.35(-6.47%)
Feb 28, 2017 19.50 21.00 17.25 20.85 111,455 +1.50(+7.75%)
Feb 27, 2017 20.55 23.25 19.20 19.35 143,587 -1.65(-7.86%)
Feb 24, 2017 17.70 21.60 17.70 21.00 206,116 +3.00(+16.67%)
Feb 23, 2017 21.15 21.30 16.80 18.00 135,362 -1.50(-7.69%)
Feb 22, 2017 21.90 25.20 18.75 19.50 435,418 -2.85(-12.75%)
Feb 21, 2017 18.00 24.30 17.10 22.35 752,656 +6.15(+37.96%)
Feb 17, 2017 16.20 16.20 16.20 0 +2.55(+18.67%)
Feb 16, 2017 14.25 14.40 13.20 13.65 37,544 +0.15(+1.12%)
Feb 15, 2017 14.25 15.30 13.20 13.50 139,768 -1.80(-11.76%)
Feb 14, 2017 11.25 17.10 11.11 15.30 547,806 +4.20(+37.84%)
Feb 13, 2017 10.82 11.37 10.65 11.10 58,065 +0.45(+4.23%)
Feb 10, 2017 10.28 11.10 10.05 10.65 119,403 +0.66(+6.61%)
Feb 09, 2017 10.28 10.35 9.900 9.990 23,027 -0.16(-1.58%)
Feb 08, 2017 10.28 10.28 9.600 10.15 20,264 -0.02(-0.19%)
Feb 07, 2017 9.900 10.47 9.750 10.17 35,620 +0.27(+2.73%)
Feb 06, 2017 9.600 10.20 9.600 9.900 10,434 +0.29(+2.96%)
Feb 03, 2017 9.750 10.20 9.486 9.615 23,578 +0.09(+0.98%)
Feb 02, 2017 9.753 9.975 9.375 9.522 21,401 -0.45(-4.54%)
Feb 01, 2017 9.752 10.20 9.750 9.975 11,168 +0.22(+2.31%)
Jan 31, 2017 9.750 10.35 9.675 9.750 24,059 -0.15(-1.47%)
Jan 30, 2017 9.900 10.05 9.600 9.896 18,003 -0.00(-0.05%)
Jan 27, 2017 10.50 10.65 9.752 9.900 20,412 +0.15(+1.52%)
Jan 26, 2017 10.20 10.71 9.579 9.752 28,999 -0.72(-6.86%)
Jan 25, 2017 10.80 11.10 9.789 10.47 74,454 -0.33(-3.06%)
Jan 24, 2017 10.93 11.55 10.47 10.80 81,136 +0.46(+4.48%)
Jan 23, 2017 10.80 11.65 10.34 10.34 80,335 +0.29(+2.85%)
Jan 20, 2017 11.55 11.70 9.900 10.05 106,288 +0.53(+5.51%)
Jan 19, 2017 9.885 9.899 9.085 9.525 40,743 -0.67(-6.62%)
Jan 18, 2017 11.16 11.46 9.652 10.20 100,880 -1.57(-13.32%)
Jan 17, 2017 10.50 12.41 10.20 11.77 207,186 +1.46(+14.11%)
Jan 13, 2017 10.31 10.31 10.31 0 +1.60(+18.33%)
Jan 12, 2017 8.691 8.850 8.550 8.715 16,294 -0.06(-0.68%)
Jan 11, 2017 8.550 9.000 8.550 8.775 14,055 -0.09(-0.96%)
Jan 10, 2017 9.150 9.150 8.565 8.861 19,532 -0.29(-3.16%)
Jan 09, 2017 9.597 9.598 8.924 9.150 28,447 +0.01(+0.10%)
Jan 06, 2017 9.031 9.600 8.252 9.141 51,507 +0.16(+1.82%)
Jan 05, 2017 9.450 9.750 8.607 8.977 49,390 -0.47(-5.00%)
Jan 04, 2017 9.000 10.50 8.295 9.450 323,280 +1.33(+16.43%)
Jan 03, 2017 7.732 8.400 7.732 8.117 7,034 +0.31(+4.02%)
Dec 30, 2016 7.803 7.803 7.803 0 -0.37(-4.53%)
Dec 29, 2016 8.515 8.791 7.965 8.174 20,544 -0.34(-4.03%)
Dec 28, 2016 8.445 9.000 8.445 8.517 18,100 -0.03(-0.39%)
Dec 27, 2016 8.550 9.150 8.250 8.550 27,372 +0.39(+4.78%)
Dec 23, 2016 8.160 8.160 8.160 0 -0.43(-5.03%)
Dec 22, 2016 8.106 9.300 8.106 8.592 70,339 +0.19(+2.29%)
Dec 21, 2016 7.995 8.700 7.849 8.400 21,980 +0.43(+5.36%)
Dec 20, 2016 8.252 8.325 7.800 7.973 18,970 -0.37(-4.39%)
Dec 19, 2016 7.875 9.300 7.875 8.338 56,294 +0.69(+8.98%)
Dec 16, 2016 7.350 7.800 7.347 7.652 19,419 +0.31(+4.17%)
Dec 15, 2016 7.650 7.665 7.200 7.346 16,491 -0.23(-3.01%)
Dec 14, 2016 8.019 8.100 7.381 7.574 31,583 -0.15(-1.96%)
Dec 13, 2016 8.250 9.300 7.575 7.725 184,887 -0.35(-4.33%)
Dec 12, 2016 8.550 8.848 7.950 8.075 19,956 -0.33(-3.89%)
Dec 09, 2016 8.400 9.264 7.575 8.402 74,625 +0.78(+10.23%)
Dec 08, 2016 7.718 7.800 7.500 7.622 13,809 +0.27(+3.69%)
Dec 07, 2016 8.250 8.400 7.350 7.350 9,862 -0.45(-5.75%)
Dec 06, 2016 8.159 9.000 7.500 7.798 26,418 -0.30(-3.72%)
Dec 05, 2016 8.250 8.400 7.500 8.100 20,928 +0.30(+3.85%)
Dec 02, 2016 9.000 9.765 7.365 7.800 101,137 -1.20(-13.33%)
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.