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

Pavmed Inc (NQ: PAVM )

1.880 -0.020 (-1.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Apr 30, 2019 1.270 1.290 1.260 1.290 188,964 +0.02(+1.57%)
Apr 29, 2019 1.290 1.300 1.250 1.270 131,454 -0.02(-1.43%)
Apr 26, 2019 1.240 1.305 1.210 1.288 397,400 +0.06(+4.75%)
Apr 25, 2019 1.190 1.240 1.170 1.230 110,828 +0.04(+3.36%)
Apr 24, 2019 1.240 1.320 1.180 1.190 848,931 -0.04(-3.25%)
Apr 23, 2019 1.210 1.244 1.200 1.230 386,267 +0.04(+3.36%)
Apr 22, 2019 1.170 1.230 1.170 1.190 293,863 +0.02(+1.71%)
Apr 18, 2019 1.250 1.250 1.150 1.170 536,900 -0.04(-3.31%)
Apr 17, 2019 1.220 1.250 1.210 1.210 250,297 +0.00(+0.00%)
Apr 16, 2019 1.180 1.220 1.180 1.210 276,825 +0.02(+1.68%)
Apr 15, 2019 1.150 1.250 1.150 1.190 144,852 +0.05(+4.39%)
Apr 12, 2019 1.250 1.250 1.060 1.140 1,247,300 -0.11(-8.80%)
Apr 11, 2019 1.280 1.280 1.230 1.250 93,795 +0.00(+0.00%)
Apr 10, 2019 1.230 1.280 1.220 1.250 137,095 +0.02(+1.63%)
Apr 09, 2019 1.260 1.270 1.210 1.230 186,443 +0.00(+0.00%)
Apr 08, 2019 1.210 1.250 1.200 1.230 329,047 +0.05(+4.24%)
Apr 05, 2019 1.120 1.220 1.100 1.180 544,100 +0.02(+1.72%)
Apr 04, 2019 1.210 1.290 1.090 1.160 2,234,554 -0.03(-2.52%)
Apr 03, 2019 1.170 1.210 1.160 1.190 270,898 +0.01(+0.85%)
Apr 02, 2019 1.150 1.190 1.140 1.180 220,625 +0.03(+2.61%)
Apr 01, 2019 1.130 1.170 1.110 1.150 198,021 +0.05(+4.55%)
Mar 29, 2019 1.120 1.120 1.050 1.100 141,700 -0.03(-2.65%)
Mar 28, 2019 1.140 1.140 1.090 1.130 195,953 +0.00(+0.00%)
Mar 27, 2019 1.070 1.130 1.060 1.130 242,338 +0.07(+6.60%)
Mar 26, 2019 1.040 1.080 1.030 1.060 315,492 +0.02(+1.92%)
Mar 25, 2019 1.040 1.040 1.030 1.040 109,935 +0.01(+0.97%)
Mar 22, 2019 1.030 1.050 1.030 1.030 109,500 -0.02(-1.90%)
Mar 21, 2019 1.040 1.080 1.030 1.050 272,264 +0.00(+0.00%)
Mar 20, 2019 1.150 1.170 1.040 1.050 1,953,002 +0.02(+1.94%)
Mar 19, 2019 1.070 1.070 1.030 1.030 123,851 -0.02(-1.90%)
Mar 18, 2019 1.040 1.080 1.040 1.050 204,213 -0.01(-0.94%)
Mar 15, 2019 1.050 1.090 1.050 1.060 145,900 +0.01(+0.95%)
Mar 14, 2019 1.060 1.110 1.040 1.050 424,671 -0.05(-4.55%)
Mar 13, 2019 1.290 1.300 1.060 1.100 3,751,849 +0.04(+3.77%)
Mar 12, 2019 1.050 1.060 1.000 1.060 121,813 +0.03(+2.91%)
Mar 11, 2019 1.030 1.070 1.020 1.030 42,172 -0.02(-1.90%)
Mar 08, 2019 0.9900 1.100 0.9900 1.050 375,800 +0.07(+6.60%)
Mar 07, 2019 1.010 1.010 0.9801 0.9850 20,563 +0.00(+0.50%)
Mar 06, 2019 1.010 1.015 0.9800 0.9801 69,604 -0.02(-1.99%)
Mar 05, 2019 1.000 1.030 0.9800 1.000 60,700 -0.01(-0.99%)
Mar 04, 2019 1.020 1.020 1.000 1.010 49,554 +0.01(+1.00%)
Mar 01, 2019 1.000 1.030 1.000 1.000 76,800 -0.01(-0.99%)
Feb 28, 2019 0.9900 1.020 0.9900 1.010 108,981 +0.01(+1.00%)
Feb 27, 2019 0.9720 1.010 0.9720 1.000 142,342 +0.02(+2.04%)
Feb 26, 2019 0.9900 1.000 0.9600 0.9800 63,496 -0.01(-1.00%)
Feb 25, 2019 0.9620 0.9900 0.9620 0.9899 60,567 +0.01(+1.32%)
Feb 22, 2019 0.9620 0.9850 0.9620 0.9770 57,500 -0.01(-1.19%)
Feb 21, 2019 0.9779 0.9900 0.9500 0.9888 71,558 +0.02(+1.94%)
Feb 20, 2019 0.9990 1.000 0.9600 0.9700 72,449 -0.02(-2.02%)
Feb 19, 2019 0.9710 0.9950 0.9650 0.9900 43,698 +0.01(+1.02%)
Feb 15, 2019 0.9800 0.9900 0.9600 0.9800 103,500 +0.00(+0.00%)
Feb 14, 2019 0.9900 1.010 0.9800 0.9800 85,634 -0.01(-1.01%)
Feb 13, 2019 1.000 1.010 0.9900 0.9900 82,428 -0.02(-1.98%)
Feb 12, 2019 1.010 1.010 0.9600 1.010 81,874 +0.01(+1.30%)
Feb 11, 2019 1.000 1.010 0.9903 0.9970 28,671 +0.01(+0.71%)
Feb 08, 2019 1.000 1.010 0.9900 0.9900 24,200 -0.01(-1.00%)
Feb 07, 2019 1.010 1.020 0.9900 1.000 30,842 -0.01(-0.62%)
Feb 06, 2019 1.010 1.030 0.9850 1.006 15,387 +0.01(+0.62%)
Feb 05, 2019 0.9910 1.030 0.9910 1.000 29,761 +0.00(+0.00%)
Feb 04, 2019 1.010 1.010 0.9900 1.000 60,732 +0.00(+0.00%)
Feb 01, 2019 0.9900 1.015 0.9800 1.000 46,000 -0.01(-1.48%)
Jan 31, 2019 1.020 1.025 0.9800 1.015 109,753 +0.02(+2.53%)
Jan 30, 2019 1.000 1.020 0.9900 0.9900 40,216 -0.01(-1.00%)
Jan 29, 2019 1.000 1.040 1.000 1.000 49,490 +0.01(+0.79%)
Jan 28, 2019 1.000 1.035 0.9901 0.9922 29,647 -0.02(-1.76%)
Jan 25, 2019 0.9900 1.040 0.9900 1.010 90,300 +0.01(+1.00%)
Jan 24, 2019 0.9900 1.020 0.9700 1.000 96,807 +0.01(+1.01%)
Jan 23, 2019 0.9600 0.9907 0.9600 0.9900 48,542 +0.03(+3.02%)
Jan 22, 2019 0.9629 0.9700 0.9600 0.9610 65,602 -0.01(-1.03%)
Jan 18, 2019 0.9730 0.9850 0.9700 0.9710 42,900 +0.01(+1.15%)
Jan 17, 2019 0.9800 0.9900 0.9573 0.9600 59,371 -0.03(-2.97%)
Jan 16, 2019 0.9900 0.9900 0.9606 0.9894 50,814 +0.03(+3.06%)
Jan 15, 2019 0.9341 0.9600 0.9341 0.9600 70,320 +0.02(+2.13%)
Jan 14, 2019 1.000 1.000 0.9000 0.9400 118,753 -0.05(-5.05%)
Jan 11, 2019 1.000 1.010 0.9500 0.9900 130,700 +0.00(+0.00%)
Jan 10, 2019 0.9300 1.030 0.8600 0.9900 999,872 -0.17(-14.66%)
Jan 09, 2019 1.090 1.170 1.080 1.160 432,178 +0.08(+7.41%)
Jan 08, 2019 1.080 1.105 1.060 1.080 224,968 +0.00(+0.00%)
Jan 07, 2019 1.040 1.130 0.9400 1.080 450,947 +0.03(+2.86%)
Jan 04, 2019 1.060 1.070 1.000 1.050 214,700 -0.01(-0.94%)
Jan 03, 2019 1.050 1.080 0.9800 1.060 106,084 +0.03(+2.91%)
Jan 02, 2019 0.9700 1.080 0.9400 1.030 184,223 +0.07(+7.07%)
Dec 31, 2018 0.9650 0.9700 0.9400 0.9620 153,500 +0.01(+1.26%)
Dec 28, 2018 0.9400 0.9650 0.9330 0.9500 131,200 +0.03(+3.55%)
Dec 27, 2018 0.9500 0.9655 0.9140 0.9174 190,537 -0.03(-2.66%)
Dec 26, 2018 0.9550 0.9700 0.9400 0.9425 130,133 -0.03(-2.84%)
Dec 24, 2018 0.9500 1.000 0.9200 0.9700 61,900 +0.03(+3.19%)
Dec 21, 2018 0.9900 1.000 0.9100 0.9400 199,400 -0.06(-6.00%)
Dec 20, 2018 1.030 1.040 0.9800 1.000 223,375 -0.04(-4.29%)
Dec 19, 2018 1.050 1.090 1.010 1.045 188,448 -0.02(-1.43%)
Dec 18, 2018 1.070 1.100 1.030 1.060 155,829 +0.02(+1.92%)
Dec 17, 2018 1.070 1.090 1.040 1.040 246,709 -0.03(-2.80%)
Dec 14, 2018 1.025 1.077 1.010 1.070 176,400 +0.06(+5.94%)
Dec 13, 2018 1.030 1.060 1.000 1.010 57,482 -0.02(-1.94%)
Dec 12, 2018 1.007 1.030 0.9957 1.030 73,477 +0.04(+3.52%)
Dec 11, 2018 0.9999 1.000 0.9800 0.9950 75,181 +0.01(+1.12%)
Dec 10, 2018 1.040 1.040 0.9800 0.9840 129,148 -0.02(-1.60%)
Dec 07, 2018 1.020 1.090 1.000 1.000 128,700 -0.03(-2.91%)
Dec 06, 2018 1.047 1.051 1.020 1.030 54,194 -0.02(-1.90%)
Dec 04, 2018 1.120 1.120 1.030 1.050 108,200 -0.06(-5.41%)
Dec 03, 2018 0.9800 1.120 0.9800 1.110 436,226 +0.14(+14.43%)
Nov 30, 2018 0.9700 1.030 0.9700 0.9700 124,500 -0.01(-0.51%)
Nov 29, 2018 0.9900 1.040 0.9526 0.9750 627,176 +0.01(+0.57%)
Nov 28, 2018 0.9650 0.9794 0.9500 0.9695 54,360 -0.00(-0.26%)
Nov 27, 2018 0.9967 0.9967 0.9500 0.9720 123,813 -0.02(-1.82%)
Nov 26, 2018 0.9900 1.020 0.9600 0.9900 135,835 +0.01(+1.02%)
Nov 23, 2018 0.9900 1.010 0.9600 0.9800 91,600 -0.02(-2.49%)
Nov 21, 2018 1.005 1.005 1.005 0 +0.01(+1.52%)
Nov 20, 2018 1.010 1.020 0.9500 0.9900 185,846 -0.02(-1.98%)
Nov 19, 2018 1.030 1.040 1.010 1.010 40,427 -0.02(-1.94%)
Nov 16, 2018 1.050 1.050 1.010 1.030 132,700 -0.02(-1.90%)
Nov 15, 2018 1.100 1.100 0.9000 1.050 838,900 -0.01(-0.94%)
Nov 14, 2018 1.080 1.100 1.050 1.060 101,044 -0.01(-0.93%)
Nov 13, 2018 1.090 1.110 1.060 1.070 109,929 -0.04(-3.60%)
Nov 12, 2018 1.130 1.131 1.070 1.110 169,036 -0.01(-0.89%)
Nov 09, 2018 1.120 1.150 1.110 1.120 93,600 -0.02(-1.75%)
Nov 08, 2018 1.160 1.160 1.120 1.140 130,012 +0.01(+0.88%)
Nov 07, 2018 1.140 1.150 1.120 1.130 110,417 -0.01(-0.88%)
Nov 06, 2018 1.120 1.150 1.110 1.140 133,318 +0.02(+1.79%)
Nov 05, 2018 1.150 1.165 1.110 1.120 104,484 -0.02(-1.75%)
Nov 02, 2018 1.150 1.160 1.100 1.140 173,200 -0.01(-0.87%)
Nov 01, 2018 1.100 1.170 1.100 1.150 135,126 +0.01(+0.88%)
Oct 31, 2018 1.150 1.164 1.130 1.140 42,477 -0.02(-1.72%)
Oct 30, 2018 1.170 1.180 1.100 1.160 103,916 -0.01(-0.85%)
Oct 29, 2018 1.170 1.203 1.142 1.170 180,285 +0.01(+0.86%)
Oct 26, 2018 1.160 1.170 1.130 1.160 71,600 +0.00(+0.00%)
Oct 25, 2018 1.170 1.230 1.150 1.160 264,600 -0.01(-0.85%)
Oct 24, 2018 1.180 1.187 1.150 1.170 76,420 -0.01(-0.54%)
Oct 23, 2018 1.130 1.190 1.121 1.176 302,049 +0.05(+4.10%)
Oct 22, 2018 1.180 1.180 1.120 1.130 133,892 -0.05(-4.24%)
Oct 19, 2018 1.190 1.200 1.160 1.180 37,000 -0.01(-0.84%)
Oct 18, 2018 1.210 1.230 1.150 1.190 122,039 -0.02(-1.65%)
Oct 17, 2018 1.150 1.220 1.120 1.210 329,245 +0.07(+6.14%)
Oct 16, 2018 1.120 1.170 1.090 1.140 97,573 +0.00(+0.00%)
Oct 15, 2018 1.110 1.160 1.080 1.140 89,812 +0.04(+3.64%)
Oct 12, 2018 1.140 1.150 1.100 1.100 187,200 -0.03(-2.65%)
Oct 11, 2018 1.150 1.160 1.050 1.130 125,249 -0.02(-1.74%)
Oct 10, 2018 1.170 1.190 1.150 1.150 216,453 -0.02(-1.71%)
Oct 09, 2018 1.220 1.230 1.130 1.170 274,810 -0.04(-3.31%)
Oct 08, 2018 1.260 1.300 1.190 1.210 528,136 -0.06(-4.72%)
Oct 05, 2018 1.290 1.290 1.250 1.270 168,100 -0.01(-0.78%)
Oct 04, 2018 1.280 1.290 1.250 1.280 118,454 -0.01(-0.57%)
Oct 03, 2018 1.280 1.300 1.240 1.287 270,874 +0.01(+0.57%)
Oct 02, 2018 1.320 1.320 1.280 1.280 110,217 -0.03(-2.29%)
Oct 01, 2018 1.320 1.370 1.280 1.310 381,715 +0.01(+0.77%)
Sep 28, 2018 1.330 1.330 1.280 1.300 132,500 -0.05(-3.70%)
Sep 27, 2018 1.360 1.370 1.320 1.350 118,790 -0.02(-1.46%)
Sep 26, 2018 1.360 1.400 1.330 1.370 226,670 +0.02(+1.48%)
Sep 25, 2018 1.290 1.400 1.290 1.350 398,049 +0.07(+5.47%)
Sep 24, 2018 1.320 1.320 1.270 1.280 126,111 -0.03(-2.29%)
Sep 21, 2018 1.260 1.310 1.250 1.310 182,000 +0.06(+4.80%)
Sep 20, 2018 1.220 1.290 1.220 1.250 101,208 +0.01(+0.81%)
Sep 19, 2018 1.270 1.288 1.233 1.240 200,896 -0.04(-3.13%)
Sep 18, 2018 1.270 1.320 1.200 1.280 540,482 -0.02(-1.54%)
Sep 17, 2018 1.350 1.360 1.260 1.300 237,934 -0.04(-2.99%)
Sep 14, 2018 1.370 1.390 1.340 1.340 287,000 -0.02(-1.47%)
Sep 13, 2018 1.380 1.420 1.360 1.360 211,522 -0.03(-2.16%)
Sep 12, 2018 1.360 1.410 1.360 1.390 145,126 +0.03(+2.21%)
Sep 11, 2018 1.390 1.410 1.350 1.360 236,138 -0.05(-3.55%)
Sep 10, 2018 1.400 1.440 1.390 1.410 244,027 +0.02(+1.44%)
Sep 07, 2018 1.390 1.440 1.360 1.390 378,700 -0.01(-0.71%)
Sep 06, 2018 1.370 1.410 1.330 1.400 398,943 +0.04(+2.94%)
Sep 05, 2018 1.330 1.400 1.300 1.360 560,157 +0.05(+3.82%)
Sep 04, 2018 1.300 1.340 1.290 1.310 385,562 +0.01(+0.77%)
Aug 31, 2018 1.300 1.300 1.300 0 +0.01(+0.78%)
Aug 30, 2018 1.280 1.300 1.230 1.290 336,054 +0.01(+0.78%)
Aug 29, 2018 1.270 1.330 1.250 1.280 585,641 +0.05(+4.07%)
Aug 28, 2018 1.180 1.250 1.140 1.230 585,588 +0.06(+5.13%)
Aug 27, 2018 1.120 1.180 1.120 1.170 328,859 +0.04(+3.54%)
Aug 24, 2018 1.120 1.150 1.060 1.130 716,600 +0.02(+1.80%)
Aug 23, 2018 1.080 1.220 1.040 1.110 2,131,063 -0.27(-19.57%)
Aug 22, 2018 1.350 1.380 1.290 1.380 1,410,240 +0.04(+2.99%)
Aug 21, 2018 1.420 1.440 1.210 1.340 835,633 -0.07(-4.96%)
Aug 20, 2018 1.450 1.470 1.380 1.410 613,998 -0.03(-2.08%)
Aug 17, 2018 1.420 1.530 1.410 1.440 914,900 +0.00(+0.00%)
Aug 16, 2018 1.420 1.440 1.390 1.440 229,775 +0.04(+2.86%)
Aug 15, 2018 1.420 1.430 1.380 1.400 220,295 -0.01(-0.71%)
Aug 14, 2018 1.450 1.450 1.360 1.410 668,238 +0.00(+0.00%)
Aug 13, 2018 1.450 1.470 1.390 1.410 218,074 -0.03(-2.08%)
Aug 10, 2018 1.450 1.470 1.410 1.440 285,300 +0.00(+0.00%)
Aug 09, 2018 1.390 1.490 1.390 1.440 303,887 +0.03(+2.13%)
Aug 08, 2018 1.420 1.430 1.380 1.410 319,564 -0.02(-1.40%)
Aug 07, 2018 1.470 1.470 1.360 1.430 382,102 -0.03(-2.05%)
Aug 06, 2018 1.500 1.520 1.410 1.460 291,467 -0.03(-2.01%)
Aug 03, 2018 1.540 1.540 1.470 1.490 347,000 -0.05(-3.25%)
Aug 02, 2018 1.560 1.560 1.500 1.540 295,971 -0.01(-0.65%)
Aug 01, 2018 1.570 1.580 1.500 1.550 252,077 -0.03(-1.90%)
Jul 31, 2018 1.570 1.590 1.460 1.580 491,272 +0.04(+2.60%)
Jul 30, 2018 1.420 1.570 1.380 1.540 780,865 +0.14(+10.00%)
Jul 27, 2018 1.380 1.420 1.350 1.400 474,800 +0.03(+2.19%)
Jul 26, 2018 1.420 1.420 1.350 1.370 596,657 -0.07(-4.86%)
Jul 25, 2018 1.610 1.610 1.250 1.440 2,086,146 -0.10(-6.49%)
Jul 24, 2018 1.660 1.660 1.520 1.540 1,176,819 -0.10(-6.10%)
Jul 23, 2018 1.590 1.700 1.560 1.640 2,208,416 +0.06(+3.80%)
Jul 20, 2018 1.500 1.600 1.480 1.580 1,539,288 +0.11(+7.48%)
Jul 19, 2018 1.370 1.540 1.350 1.470 1,732,782 +0.09(+6.52%)
Jul 18, 2018 1.380 1.400 1.350 1.380 272,959 +0.01(+0.73%)
Jul 17, 2018 1.390 1.397 1.330 1.370 326,047 -0.01(-0.72%)
Jul 16, 2018 1.390 1.420 1.330 1.380 871,924 -0.02(-1.43%)
Jul 13, 2018 1.380 1.403 1.300 1.400 745,718 +0.01(+0.72%)
Jul 12, 2018 1.290 1.470 1.290 1.390 2,422,106 +0.13(+10.32%)
Jul 11, 2018 1.180 1.300 1.150 1.260 1,867,617 +0.09(+7.69%)
Jul 10, 2018 1.140 1.199 1.140 1.170 782,426 +0.02(+1.74%)
Jul 09, 2018 1.150 1.160 1.140 1.150 281,497 +0.01(+0.88%)
Jul 06, 2018 1.100 1.170 1.050 1.140 569,493 +0.03(+2.70%)
Jul 05, 2018 1.120 1.140 1.070 1.110 769,880 -0.02(-1.77%)
Jul 03, 2018 1.130 1.130 1.130 0 -0.01(-0.88%)
Jul 02, 2018 0.9900 1.180 0.9700 1.140 4,678,728 +0.19(+20.00%)
Jun 29, 2018 0.9876 0.9950 0.9120 0.9500 1,789,902 -0.01(-0.93%)
Jun 28, 2018 1.000 1.000 0.9322 0.9589 753,868 +0.02(+2.18%)
Jun 27, 2018 1.000 1.010 0.9150 0.9384 871,644 -0.05(-4.73%)
Jun 26, 2018 0.9700 1.040 0.9339 0.9850 775,763 +0.01(+1.30%)
Jun 25, 2018 0.9800 0.9800 0.9300 0.9724 449,700 -0.01(-1.28%)
Jun 22, 2018 0.9750 0.9850 0.9610 0.9850 198,076 +0.02(+2.59%)
Jun 21, 2018 0.9700 0.9849 0.9500 0.9601 188,668 -0.01(-1.09%)
Jun 20, 2018 0.9800 0.9990 0.9500 0.9707 326,822 -0.01(-0.95%)
Jun 19, 2018 0.9800 0.9900 0.9000 0.9800 538,940 +0.03(+3.16%)
Jun 18, 2018 0.9845 0.9900 0.9311 0.9500 414,875 -0.02(-2.15%)
Jun 15, 2018 1.000 0.9650 0.9709 793,220 +0.01(+0.61%)
Jun 14, 2018 1.000 1.020 0.9300 0.9650 909,053 -0.04(-3.50%)
Jun 13, 2018 1.026 1.130 0.9800 1.000 1,699,547 -0.02(-1.96%)
Jun 12, 2018 1.010 1.060 1.000 1.020 638,907 +0.00(+0.00%)
Jun 11, 2018 1.040 1.080 1.000 1.020 542,488 +0.00(+0.00%)
Jun 08, 2018 1.100 1.130 1.010 1.020 1,599,229 +0.02(+2.00%)
Jun 07, 2018 0.9700 1.020 0.9601 1.000 434,525 +0.03(+3.35%)
Jun 06, 2018 1.000 1.020 0.9700 0.9676 996,216 -0.01(-1.27%)
Jun 05, 2018 0.9400 1.070 0.9001 0.9800 1,930,671 +0.09(+9.62%)
Jun 04, 2018 1.020 1.030 0.8700 0.8940 436,854 -0.10(-10.15%)
Jun 01, 2018 1.140 1.140 0.9101 0.9950 1,180,541 -0.16(-14.22%)
May 31, 2018 1.200 1.230 1.160 1.160 314,078 -0.06(-4.92%)
May 30, 2018 1.210 1.260 1.160 1.220 218,985 -0.05(-3.94%)
May 29, 2018 1.300 1.330 1.260 1.270 199,812 -0.03(-2.31%)
May 25, 2018 1.300 1.300 1.300 0 +0.08(+6.56%)
May 24, 2018 1.220 1.250 1.136 1.220 196,405 +0.01(+1.14%)
May 23, 2018 1.370 1.490 1.190 1.206 288,689 -0.17(-12.54%)
May 22, 2018 1.350 1.550 1.235 1.379 168,616 +0.01(+0.66%)
May 21, 2018 1.360 1.410 1.360 1.370 65,038 +0.02(+1.48%)
May 18, 2018 1.420 1.420 1.322 1.350 70,531 -0.06(-4.54%)
May 17, 2018 1.484 1.494 1.400 1.414 86,588 -0.05(-3.14%)
May 16, 2018 1.544 1.544 1.450 1.460 82,633 -0.05(-3.31%)
May 15, 2018 1.450 1.580 1.450 1.510 88,887 +0.06(+4.14%)
May 14, 2018 1.570 1.650 1.450 1.450 323,596 -0.14(-8.81%)
May 11, 2018 1.580 1.598 1.460 1.590 60,728 +0.03(+1.92%)
May 10, 2018 1.610 1.632 1.452 1.560 59,829 -0.04(-2.50%)
May 09, 2018 1.640 1.678 1.590 1.600 20,108 -0.09(-5.33%)
May 08, 2018 1.631 1.700 1.600 1.690 30,568 +0.01(+0.65%)
May 07, 2018 1.622 1.690 1.622 1.679 5,947 +0.07(+4.29%)
May 04, 2018 1.660 1.660 1.600 1.610 3,969 -0.04(-2.42%)
May 03, 2018 1.593 1.685 1.591 1.650 3,787 -0.01(-0.60%)
May 02, 2018 1.708 1.708 1.610 1.660 9,111 +0.01(+0.61%)
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.