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

Vivus Inc (NQ: VVUS )

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 30, 2020 1.290 1.290 1.220 1.240 1,046,481 -0.08(-6.06%)
Apr 29, 2020 1.300 1.330 1.260 1.320 537,756 +0.05(+3.94%)
Apr 28, 2020 1.320 1.330 1.250 1.270 748,893 -0.03(-2.31%)
Apr 27, 2020 1.320 1.370 1.290 1.300 752,758 -0.06(-4.41%)
Apr 24, 2020 1.350 1.370 1.320 1.360 348,400 -0.01(-0.73%)
Apr 23, 2020 1.350 1.380 1.320 1.370 280,019 -0.01(-0.72%)
Apr 22, 2020 1.380 1.390 1.330 1.380 304,326 +0.00(+0.00%)
Apr 21, 2020 1.370 1.400 1.340 1.380 327,304 -0.01(-0.72%)
Apr 20, 2020 1.370 1.400 1.350 1.390 490,781 +0.02(+1.46%)
Apr 17, 2020 1.330 1.400 1.300 1.370 601,200 -0.01(-0.72%)
Apr 16, 2020 1.350 1.380 1.320 1.380 317,315 +0.00(+0.00%)
Apr 15, 2020 1.360 1.400 1.300 1.380 449,280 +0.00(+0.00%)
Apr 14, 2020 1.350 1.420 1.350 1.380 552,517 +0.00(+0.00%)
Apr 13, 2020 1.420 1.430 1.260 1.380 762,375 -0.01(-0.72%)
Apr 09, 2020 1.390 1.410 1.350 1.390 1,031,500 +0.01(+0.72%)
Apr 08, 2020 1.230 1.430 1.230 1.380 1,370,467 +0.14(+11.29%)
Apr 07, 2020 1.330 1.330 1.210 1.240 1,065,535 -0.07(-5.34%)
Apr 06, 2020 1.440 1.450 1.250 1.310 1,715,790 -0.09(-6.43%)
Apr 03, 2020 1.410 1.470 1.370 1.400 1,641,300 +0.06(+4.48%)
Apr 02, 2020 1.400 1.500 1.300 1.340 2,151,735 -0.13(-8.84%)
Apr 01, 2020 1.680 1.700 1.350 1.470 13,622,277 -2.13(-59.17%)
Mar 31, 2020 3.940 4.550 2.730 3.600 55,325,232 +2.65(+278.95%)
Mar 30, 2020 1.000 1.010 0.9300 0.9500 189,154 +0.03(+3.26%)
Mar 27, 2020 0.9700 1.000 0.9154 0.9200 170,100 -0.04(-4.39%)
Mar 26, 2020 1.000 1.090 0.9209 0.9622 252,429 +0.04(+4.59%)
Mar 25, 2020 1.060 1.060 0.9100 0.9200 219,737 -0.04(-3.72%)
Mar 24, 2020 1.050 1.090 0.9320 0.9555 162,745 -0.07(-7.23%)
Mar 23, 2020 1.040 1.070 0.8011 1.030 315,729 +0.04(+4.04%)
Mar 20, 2020 1.030 1.090 0.9200 0.9900 216,200 +0.01(+1.02%)
Mar 19, 2020 0.9000 0.9874 0.9000 0.9800 112,724 +0.09(+10.11%)
Mar 18, 2020 0.9480 0.9480 0.8000 0.8900 261,141 -0.11(-10.57%)
Mar 17, 2020 0.9600 1.040 0.9400 0.9952 95,306 +0.08(+8.59%)
Mar 16, 2020 1.000 1.032 0.9108 0.9165 163,187 -0.14(-13.54%)
Mar 13, 2020 1.170 1.230 1.000 1.060 164,800 -0.08(-7.02%)
Mar 12, 2020 0.9900 1.179 0.9500 1.140 236,599 +0.10(+9.62%)
Mar 11, 2020 1.210 1.210 1.030 1.040 200,906 -0.16(-13.33%)
Mar 10, 2020 1.290 1.290 1.200 1.200 136,899 -0.04(-3.23%)
Mar 09, 2020 1.350 1.400 1.190 1.240 282,576 -0.33(-21.02%)
Mar 06, 2020 1.730 1.750 1.530 1.570 282,000 -0.19(-10.80%)
Mar 05, 2020 1.820 1.880 1.720 1.760 137,873 -0.06(-3.30%)
Mar 04, 2020 1.700 1.820 1.700 1.820 271,472 +0.15(+8.98%)
Mar 03, 2020 1.760 1.850 1.630 1.670 253,982 -0.10(-5.65%)
Mar 02, 2020 1.880 1.880 1.760 1.770 231,895 -0.04(-2.21%)
Feb 28, 2020 1.770 1.890 1.750 1.810 281,100 -0.06(-3.21%)
Feb 27, 2020 2.010 2.150 1.870 1.870 326,941 -0.22(-10.53%)
Feb 26, 2020 2.110 2.190 2.050 2.090 209,911 -0.04(-1.88%)
Feb 25, 2020 2.280 2.320 2.120 2.130 228,971 -0.18(-7.79%)
Feb 24, 2020 2.340 2.410 2.240 2.310 173,087 -0.13(-5.33%)
Feb 21, 2020 2.400 2.520 2.300 2.440 222,600 +0.03(+1.24%)
Feb 20, 2020 2.570 2.588 2.407 2.410 177,938 -0.14(-5.49%)
Feb 19, 2020 2.630 2.650 2.485 2.550 196,583 +0.01(+0.39%)
Feb 18, 2020 2.560 2.640 2.490 2.540 173,893 -0.04(-1.55%)
Feb 14, 2020 2.630 2.700 2.500 2.580 200,300 -0.06(-2.27%)
Feb 13, 2020 2.610 2.811 2.460 2.640 655,601 +0.03(+1.15%)
Feb 12, 2020 2.720 2.750 2.530 2.610 390,293 -0.09(-3.33%)
Feb 11, 2020 2.820 2.864 2.657 2.700 423,018 -0.18(-6.25%)
Feb 10, 2020 3.010 3.010 2.780 2.880 552,568 -0.13(-4.32%)
Feb 07, 2020 3.010 3.150 2.900 3.010 678,800 -0.11(-3.53%)
Feb 06, 2020 3.300 3.570 3.020 3.120 3,729,519 -0.26(-7.69%)
Feb 05, 2020 3.020 4.150 2.820 3.380 29,633,756 +1.08(+46.96%)
Feb 04, 2020 2.280 2.440 2.250 2.300 165,152 +0.02(+0.88%)
Feb 03, 2020 2.160 2.690 2.100 2.280 752,597 +0.16(+7.55%)
Jan 31, 2020 2.240 2.260 2.100 2.120 95,600 -0.10(-4.50%)
Jan 30, 2020 2.230 2.237 2.210 2.220 32,112 +0.01(+0.45%)
Jan 29, 2020 2.290 2.328 2.200 2.210 120,505 -0.09(-3.91%)
Jan 28, 2020 2.470 2.485 2.286 2.300 104,373 -0.16(-6.50%)
Jan 27, 2020 2.610 2.620 2.390 2.460 148,430 -0.18(-6.82%)
Jan 24, 2020 2.660 2.690 2.600 2.640 69,300 -0.02(-0.75%)
Jan 23, 2020 2.620 2.730 2.620 2.660 67,187 +0.00(+0.00%)
Jan 22, 2020 2.720 2.741 2.660 2.660 75,656 -0.09(-3.27%)
Jan 21, 2020 2.700 2.750 2.650 2.750 61,112 +0.03(+1.10%)
Jan 17, 2020 2.710 2.750 2.690 2.720 8,800 +0.02(+0.74%)
Jan 16, 2020 2.710 2.730 2.680 2.700 25,151 -0.03(-1.28%)
Jan 15, 2020 2.685 2.750 2.685 2.735 14,323 +0.03(+1.30%)
Jan 14, 2020 2.760 2.781 2.670 2.700 25,520 -0.05(-1.82%)
Jan 13, 2020 2.780 2.820 2.710 2.750 33,503 -0.03(-1.08%)
Jan 10, 2020 2.810 2.830 2.780 2.780 17,700 -0.03(-1.07%)
Jan 09, 2020 2.840 2.850 2.800 2.810 31,051 -0.01(-0.35%)
Jan 08, 2020 2.800 2.831 2.750 2.820 50,856 +0.04(+1.44%)
Jan 07, 2020 2.700 2.800 2.646 2.780 149,085 +0.08(+2.96%)
Jan 06, 2020 2.680 2.720 2.656 2.700 22,735 -0.01(-0.37%)
Jan 03, 2020 2.610 2.710 2.610 2.710 22,200 +0.03(+1.12%)
Jan 02, 2020 2.700 2.721 2.660 2.680 29,764 -0.04(-1.47%)
Dec 31, 2019 2.510 2.740 2.510 2.720 63,700 +0.18(+7.09%)
Dec 30, 2019 2.540 2.600 2.520 2.540 78,903 +0.00(+0.20%)
Dec 27, 2019 2.500 2.550 2.500 2.535 41,900 +0.04(+1.81%)
Dec 26, 2019 2.530 2.590 2.490 2.490 94,622 -0.04(-1.58%)
Dec 24, 2019 2.550 2.670 2.530 2.530 53,200 -0.04(-1.56%)
Dec 23, 2019 2.600 2.632 2.510 2.570 52,255 -0.04(-1.53%)
Dec 20, 2019 2.700 2.700 2.530 2.610 44,200 -0.07(-2.61%)
Dec 19, 2019 2.660 2.728 2.600 2.680 22,824 +0.02(+0.75%)
Dec 18, 2019 2.780 2.800 2.660 2.660 90,040 -0.03(-1.12%)
Dec 17, 2019 2.720 2.760 2.670 2.690 39,259 -0.04(-1.47%)
Dec 16, 2019 2.780 2.780 2.711 2.730 44,028 -0.07(-2.50%)
Dec 13, 2019 2.740 2.800 2.720 2.800 42,200 +0.03(+1.08%)
Dec 12, 2019 2.820 2.835 2.760 2.770 17,886 -0.05(-1.77%)
Dec 11, 2019 2.810 2.837 2.740 2.820 20,959 -0.02(-0.70%)
Dec 10, 2019 2.760 2.840 2.740 2.840 28,849 +0.06(+2.16%)
Dec 09, 2019 2.740 2.780 2.710 2.780 12,433 +0.02(+0.72%)
Dec 06, 2019 2.766 2.794 2.750 2.760 33,900 -0.03(-1.08%)
Dec 05, 2019 2.770 2.830 2.760 2.790 22,814 +0.00(+0.00%)
Dec 04, 2019 2.850 2.884 2.750 2.790 83,481 -0.07(-2.45%)
Dec 03, 2019 2.860 2.860 2.720 2.860 35,645 -0.01(-0.35%)
Dec 02, 2019 2.780 2.900 2.774 2.870 34,467 +0.09(+3.24%)
Nov 29, 2019 2.800 2.800 2.750 2.780 13,400 +0.00(+0.00%)
Nov 27, 2019 2.740 2.810 2.720 2.780 29,500 +0.03(+1.09%)
Nov 26, 2019 2.820 2.820 2.730 2.750 57,928 -0.05(-1.79%)
Nov 25, 2019 2.790 2.850 2.785 2.800 30,320 -0.01(-0.36%)
Nov 22, 2019 2.860 2.860 2.770 2.810 26,900 -0.01(-0.35%)
Nov 21, 2019 3.010 3.010 2.750 2.820 111,384 -0.06(-2.08%)
Nov 20, 2019 2.950 3.370 2.802 2.880 780,673 +0.02(+0.70%)
Nov 19, 2019 2.710 2.860 2.700 2.860 56,596 +0.13(+4.70%)
Nov 18, 2019 2.830 2.880 2.730 2.732 43,096 -0.13(-4.49%)
Nov 15, 2019 2.900 2.900 2.822 2.860 42,700 +0.06(+2.14%)
Nov 14, 2019 2.770 2.820 2.761 2.800 19,011 +0.02(+0.72%)
Nov 13, 2019 2.700 2.790 2.700 2.780 22,253 +0.07(+2.58%)
Nov 12, 2019 2.720 2.860 2.710 2.710 42,142 -0.04(-1.45%)
Nov 11, 2019 2.920 2.920 2.660 2.750 92,940 -0.17(-5.82%)
Nov 08, 2019 2.900 2.940 2.770 2.920 76,200 +0.03(+1.04%)
Nov 07, 2019 3.030 3.040 2.850 2.890 35,842 -0.12(-3.99%)
Nov 06, 2019 3.170 3.270 2.800 3.010 121,265 -0.19(-5.94%)
Nov 05, 2019 3.380 3.430 3.200 3.200 95,783 -0.16(-4.76%)
Nov 04, 2019 3.410 3.440 3.310 3.360 53,270 -0.04(-1.18%)
Nov 01, 2019 3.420 3.540 3.360 3.400 72,400 +0.00(+0.00%)
Oct 31, 2019 3.430 3.446 3.205 3.400 174,235 -0.07(-2.02%)
Oct 30, 2019 3.560 3.560 3.310 3.470 70,309 -0.21(-5.71%)
Oct 29, 2019 3.780 3.790 3.510 3.680 54,944 -0.15(-3.92%)
Oct 28, 2019 3.780 3.910 3.770 3.830 58,635 +0.00(+0.00%)
Oct 25, 2019 3.830 3.887 3.730 3.830 49,200 -0.01(-0.26%)
Oct 24, 2019 4.025 4.039 3.818 3.840 77,208 -0.23(-5.65%)
Oct 23, 2019 4.010 4.130 3.970 4.070 30,265 +0.07(+1.75%)
Oct 22, 2019 4.170 4.170 3.970 4.000 127,357 -0.22(-5.21%)
Oct 21, 2019 4.320 4.335 4.110 4.220 171,589 -0.07(-1.52%)
Oct 18, 2019 4.180 4.311 4.140 4.285 40,600 +0.12(+2.76%)
Oct 17, 2019 4.070 4.185 3.960 4.170 62,417 +0.13(+3.22%)
Oct 16, 2019 3.870 4.100 3.760 4.040 68,639 +0.13(+3.32%)
Oct 15, 2019 3.870 3.930 3.840 3.910 26,409 +0.04(+1.03%)
Oct 14, 2019 3.900 3.920 3.870 3.870 12,472 -0.08(-2.03%)
Oct 11, 2019 3.860 3.960 3.827 3.950 23,800 +0.12(+3.13%)
Oct 10, 2019 3.910 3.965 3.820 3.830 32,400 -0.11(-2.79%)
Oct 09, 2019 4.000 4.070 3.810 3.940 87,286 -0.06(-1.50%)
Oct 08, 2019 4.000 4.130 3.990 4.000 35,042 +0.05(+1.27%)
Oct 07, 2019 3.710 3.980 3.710 3.950 29,646 +0.21(+5.61%)
Oct 04, 2019 3.750 3.859 3.710 3.740 60,800 +0.03(+0.81%)
Oct 03, 2019 3.630 3.815 3.630 3.710 68,718 +0.04(+1.09%)
Oct 02, 2019 3.710 3.750 3.600 3.670 112,481 -0.05(-1.34%)
Oct 01, 2019 3.800 3.870 3.700 3.720 142,352 -0.14(-3.63%)
Sep 30, 2019 3.840 3.890 3.810 3.860 11,587 -0.02(-0.52%)
Sep 27, 2019 3.800 3.970 3.800 3.880 25,600 +0.07(+1.84%)
Sep 26, 2019 3.810 3.930 3.730 3.810 38,721 -0.09(-2.31%)
Sep 25, 2019 3.810 3.980 3.800 3.900 54,325 +0.01(+0.26%)
Sep 24, 2019 3.930 3.970 3.850 3.890 35,072 -0.06(-1.52%)
Sep 23, 2019 4.100 4.130 3.920 3.950 46,127 -0.15(-3.66%)
Sep 20, 2019 4.140 4.200 3.980 4.100 73,200 -0.06(-1.44%)
Sep 19, 2019 4.200 4.350 4.110 4.160 67,182 -0.05(-1.19%)
Sep 18, 2019 4.290 4.350 4.200 4.210 90,400 -0.12(-2.77%)
Sep 17, 2019 4.320 4.380 4.230 4.330 221,011 +0.02(+0.46%)
Sep 16, 2019 4.150 4.380 4.150 4.310 105,406 +0.16(+3.86%)
Sep 13, 2019 4.094 4.200 4.094 4.150 31,000 +0.03(+0.73%)
Sep 12, 2019 4.140 4.220 4.060 4.120 69,412 -0.01(-0.24%)
Sep 11, 2019 4.100 4.200 4.040 4.130 107,627 +0.02(+0.49%)
Sep 10, 2019 4.010 4.190 3.910 4.110 57,495 +0.07(+1.73%)
Sep 09, 2019 4.120 4.240 4.010 4.040 100,169 -0.05(-1.22%)
Sep 06, 2019 4.110 4.200 4.020 4.090 33,500 -0.02(-0.49%)
Sep 05, 2019 4.120 4.330 4.050 4.110 133,042 -0.02(-0.44%)
Sep 04, 2019 4.020 4.400 3.870 4.128 183,500 +0.09(+2.18%)
Sep 03, 2019 4.030 4.080 3.960 4.040 30,481 -0.01(-0.25%)
Aug 30, 2019 4.170 4.220 4.010 4.050 136,200 -0.15(-3.57%)
Aug 29, 2019 4.210 4.290 4.110 4.200 69,842 -0.04(-0.94%)
Aug 28, 2019 4.250 4.464 4.112 4.240 123,931 -0.08(-1.85%)
Aug 27, 2019 4.640 4.690 4.250 4.320 195,948 -0.28(-6.09%)
Aug 26, 2019 4.340 4.750 4.250 4.600 214,200 +0.28(+6.48%)
Aug 23, 2019 4.030 4.320 3.775 4.320 198,100 +0.34(+8.54%)
Aug 22, 2019 4.000 4.160 3.770 3.980 149,818 +0.03(+0.76%)
Aug 21, 2019 3.860 4.170 3.832 3.950 263,603 +0.03(+0.77%)
Aug 20, 2019 3.840 4.400 3.710 3.920 3,420,900 +0.52(+15.29%)
Aug 19, 2019 3.460 3.500 3.340 3.400 29,528 +0.19(+5.92%)
Aug 16, 2019 3.470 3.480 3.210 3.210 8,700 -0.23(-6.69%)
Aug 15, 2019 3.400 3.460 3.200 3.440 46,669 +0.07(+2.08%)
Aug 14, 2019 3.320 3.480 3.320 3.370 10,173 -0.04(-1.17%)
Aug 13, 2019 3.380 3.420 3.360 3.410 14,011 +0.06(+1.79%)
Aug 12, 2019 3.400 3.530 3.350 3.350 9,084 -0.04(-1.18%)
Aug 09, 2019 3.460 3.460 3.340 3.390 10,900 -0.01(-0.29%)
Aug 08, 2019 3.550 3.582 3.400 3.400 34,760 -0.13(-3.68%)
Aug 07, 2019 3.270 3.543 3.000 3.530 29,453 +0.17(+5.06%)
Aug 06, 2019 3.360 3.360 3.280 3.360 20,338 +0.08(+2.44%)
Aug 05, 2019 3.200 3.400 3.200 3.280 15,804 +0.02(+0.62%)
Aug 02, 2019 3.320 3.330 3.130 3.260 35,500 -0.08(-2.40%)
Aug 01, 2019 3.310 3.440 3.301 3.340 23,876 +0.00(+0.00%)
Jul 31, 2019 3.340 3.425 3.340 3.340 19,482 -0.02(-0.60%)
Jul 30, 2019 3.470 3.470 3.295 3.360 26,571 -0.11(-3.17%)
Jul 29, 2019 3.330 3.490 3.300 3.470 22,391 +0.09(+2.66%)
Jul 26, 2019 3.320 3.380 3.244 3.380 7,100 +0.06(+1.81%)
Jul 25, 2019 3.300 3.400 3.270 3.320 13,614 +0.02(+0.61%)
Jul 24, 2019 3.240 3.340 3.130 3.300 15,329 +0.06(+1.85%)
Jul 23, 2019 3.320 3.356 3.150 3.240 26,187 -0.09(-2.85%)
Jul 22, 2019 3.380 3.380 3.320 3.335 20,242 -0.06(-1.91%)
Jul 19, 2019 3.380 3.420 3.370 3.400 10,500 +0.02(+0.59%)
Jul 18, 2019 3.390 3.410 3.360 3.380 9,461 -0.02(-0.59%)
Jul 17, 2019 3.410 3.410 3.340 3.400 9,265 +0.01(+0.29%)
Jul 16, 2019 3.403 3.445 3.310 3.390 15,411 +0.02(+0.59%)
Jul 15, 2019 3.430 3.538 3.310 3.370 21,051 -0.06(-1.75%)
Jul 12, 2019 3.500 3.500 3.420 3.430 29,100 -0.08(-2.28%)
Jul 11, 2019 3.580 3.620 3.500 3.510 21,504 -0.11(-3.04%)
Jul 10, 2019 3.675 3.675 3.560 3.620 25,249 +0.00(+0.00%)
Jul 09, 2019 3.740 3.760 3.610 3.620 31,342 -0.18(-4.74%)
Jul 08, 2019 3.460 3.860 3.447 3.800 8,822 -0.07(-1.81%)
Jul 05, 2019 3.810 3.870 3.750 3.870 17,200 +0.01(+0.26%)
Jul 03, 2019 3.740 3.860 3.710 3.860 13,000 +0.09(+2.39%)
Jul 02, 2019 3.850 3.890 3.750 3.770 20,259 -0.06(-1.57%)
Jul 01, 2019 3.800 3.830 3.700 3.830 20,264 +0.01(+0.26%)
Jun 28, 2019 3.680 3.840 3.680 3.820 61,900 +0.13(+3.52%)
Jun 27, 2019 3.540 3.820 3.530 3.690 187,841 +0.16(+4.53%)
Jun 26, 2019 3.460 3.540 3.429 3.530 13,509 +0.04(+1.15%)
Jun 25, 2019 3.370 3.640 3.370 3.490 20,209 +0.09(+2.65%)
Jun 24, 2019 3.390 3.500 3.380 3.400 13,440 -0.03(-0.87%)
Jun 21, 2019 3.400 3.430 3.340 3.430 11,400 +0.01(+0.29%)
Jun 20, 2019 3.400 3.440 3.330 3.420 24,872 +0.06(+1.79%)
Jun 19, 2019 3.400 3.440 3.357 3.360 15,681 -0.08(-2.33%)
Jun 18, 2019 3.320 3.450 3.295 3.440 27,254 +0.14(+4.24%)
Jun 17, 2019 3.270 3.360 3.230 3.300 12,160 +0.03(+0.92%)
Jun 14, 2019 3.320 3.360 3.260 3.270 9,600 -0.09(-2.68%)
Jun 13, 2019 3.340 3.360 3.250 3.360 14,760 +0.05(+1.51%)
Jun 12, 2019 3.264 3.386 3.264 3.310 7,198 +0.06(+1.85%)
Jun 11, 2019 3.450 3.460 3.250 3.250 17,055 -0.03(-0.91%)
Jun 10, 2019 3.230 3.330 3.230 3.280 23,846 -0.05(-1.50%)
Jun 07, 2019 3.310 3.390 3.300 3.330 21,000 +0.03(+0.91%)
Jun 06, 2019 3.420 3.470 3.300 3.300 39,699 -0.15(-4.35%)
Jun 05, 2019 3.590 3.600 3.380 3.450 43,467 -0.12(-3.36%)
Jun 04, 2019 3.700 3.800 3.570 3.570 49,973 -0.13(-3.51%)
Jun 03, 2019 3.770 3.810 3.520 3.700 34,235 -0.08(-2.12%)
May 31, 2019 3.800 3.900 3.700 3.780 31,600 -0.06(-1.56%)
May 30, 2019 3.800 3.870 3.750 3.840 30,837 -0.08(-2.04%)
May 29, 2019 3.889 3.940 3.830 3.920 20,384 -0.07(-1.75%)
May 28, 2019 3.850 4.040 3.850 3.990 16,691 +0.13(+3.37%)
May 24, 2019 3.830 3.993 3.830 3.860 12,200 -0.04(-1.03%)
May 23, 2019 3.860 3.940 3.840 3.900 9,270 -0.09(-2.26%)
May 22, 2019 3.990 4.050 3.874 3.990 16,176 -0.01(-0.25%)
May 21, 2019 4.000 4.050 3.920 4.000 13,538 -0.02(-0.50%)
May 20, 2019 3.831 4.050 3.831 4.020 19,377 +0.11(+2.81%)
May 17, 2019 3.990 3.990 3.851 3.910 15,000 -0.05(-1.26%)
May 16, 2019 3.990 3.990 3.779 3.960 12,545 -0.02(-0.50%)
May 15, 2019 3.822 3.980 3.796 3.980 17,631 +0.15(+3.92%)
May 14, 2019 3.760 3.890 3.760 3.830 10,497 +0.08(+2.13%)
May 13, 2019 3.860 3.860 3.730 3.750 20,042 -0.17(-4.34%)
May 10, 2019 3.910 3.920 3.850 3.920 20,900 -0.01(-0.25%)
May 09, 2019 4.020 4.034 3.900 3.930 43,326 -0.14(-3.44%)
May 08, 2019 4.020 4.090 4.020 4.070 21,995 +0.02(+0.49%)
May 07, 2019 3.940 4.093 3.772 4.050 37,955 +0.08(+2.02%)
May 06, 2019 3.720 3.980 3.590 3.970 59,642 +0.24(+6.43%)
May 03, 2019 3.720 3.870 3.688 3.730 58,500 +0.03(+0.81%)
May 02, 2019 3.650 3.800 3.540 3.700 97,600 +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.