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

Lyra Therapeutics Inc (NQ: LYRA )

0.3865 -0.0033 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2023 2.150 2.160 1.990 2.010 18,423 -0.07(-3.37%)
Mar 30, 2023 2.000 2.159 1.930 2.080 26,781 +0.05(+2.46%)
Mar 29, 2023 1.990 2.050 1.910 2.030 17,201 +0.07(+3.57%)
Mar 28, 2023 2.150 2.150 1.891 1.960 42,252 -0.12(-5.77%)
Mar 27, 2023 1.900 2.140 1.860 2.080 33,978 +0.13(+6.67%)
Mar 24, 2023 2.000 2.063 1.930 1.950 37,934 -0.05(-2.74%)
Mar 23, 2023 2.060 2.150 1.950 2.005 16,994 -0.06(-2.80%)
Mar 22, 2023 2.160 2.200 2.010 2.063 26,680 -0.08(-3.61%)
Mar 21, 2023 1.910 2.230 1.910 2.140 55,594 +0.19(+9.74%)
Mar 20, 2023 2.060 2.100 1.920 1.950 43,381 -0.08(-3.94%)
Mar 17, 2023 2.060 2.120 1.910 2.030 65,663 -0.03(-1.22%)
Mar 16, 2023 2.020 2.075 2.000 2.055 25,017 +0.02(+0.74%)
Mar 15, 2023 2.110 2.133 1.984 2.040 35,222 -0.07(-3.32%)
Mar 14, 2023 2.240 2.240 2.010 2.110 26,563 +0.16(+8.21%)
Mar 13, 2023 1.970 2.120 1.920 1.950 30,508 -0.05(-2.50%)
Mar 10, 2023 2.190 2.325 1.950 2.000 49,159 -0.16(-7.41%)
Mar 09, 2023 2.360 2.370 2.110 2.160 76,501 -0.15(-6.49%)
Mar 08, 2023 2.290 2.397 2.220 2.310 23,503 +0.01(+0.43%)
Mar 07, 2023 2.340 2.350 2.180 2.300 35,762 -0.05(-2.13%)
Mar 06, 2023 2.380 2.380 2.270 2.350 41,144 -0.04(-1.67%)
Mar 03, 2023 2.320 2.420 2.300 2.390 19,424 +0.06(+2.58%)
Mar 02, 2023 2.270 2.345 2.250 2.330 26,557 +0.07(+3.10%)
Mar 01, 2023 2.400 2.500 2.260 2.260 20,394 -0.12(-5.04%)
Feb 28, 2023 2.300 2.429 2.280 2.380 30,902 +0.07(+3.03%)
Feb 27, 2023 2.340 2.390 2.280 2.310 35,755 -0.01(-0.43%)
Feb 24, 2023 2.350 2.380 2.265 2.320 22,251 -0.05(-2.11%)
Feb 23, 2023 2.480 2.527 2.370 2.370 29,602 -0.06(-2.47%)
Feb 22, 2023 2.490 2.700 2.420 2.430 41,003 -0.03(-1.22%)
Feb 21, 2023 2.570 2.650 2.420 2.460 28,426 -0.07(-2.77%)
Feb 17, 2023 2.450 2.550 2.440 2.530 31,004 +0.05(+2.02%)
Feb 16, 2023 2.460 2.586 2.430 2.480 39,557 +0.04(+1.64%)
Feb 15, 2023 2.450 2.450 2.410 2.440 25,121 -0.04(-1.61%)
Feb 14, 2023 2.530 2.589 2.470 2.480 25,644 -0.05(-1.98%)
Feb 13, 2023 2.610 2.640 2.450 2.530 30,774 -0.04(-1.56%)
Feb 10, 2023 2.650 2.650 2.565 2.570 25,816 -0.09(-3.38%)
Feb 09, 2023 2.740 2.899 2.650 2.660 30,098 -0.04(-1.48%)
Feb 08, 2023 2.700 2.900 2.680 2.700 18,807 +0.02(+0.75%)
Feb 07, 2023 2.670 2.818 2.650 2.680 37,078 -0.02(-0.74%)
Feb 06, 2023 2.940 2.960 2.532 2.700 63,456 -0.05(-1.82%)
Feb 03, 2023 2.780 3.000 2.730 2.750 34,857 -0.01(-0.36%)
Feb 02, 2023 2.960 3.000 2.750 2.760 50,370 -0.14(-4.83%)
Feb 01, 2023 2.800 2.955 2.695 2.900 40,632 +0.05(+1.75%)
Jan 31, 2023 2.780 2.850 2.670 2.850 29,863 +0.19(+7.14%)
Jan 30, 2023 2.640 2.750 2.640 2.660 15,853 -0.01(-0.37%)
Jan 27, 2023 2.670 2.890 2.640 2.670 26,688 -0.03(-1.11%)
Jan 26, 2023 2.770 2.810 2.690 2.700 12,554 -0.07(-2.53%)
Jan 25, 2023 2.740 2.810 2.672 2.770 13,006 -0.08(-2.81%)
Jan 24, 2023 2.700 2.950 2.650 2.850 33,630 +0.11(+4.01%)
Jan 23, 2023 2.750 2.760 2.700 2.740 62,899 -0.01(-0.36%)
Jan 20, 2023 2.890 2.900 2.690 2.750 65,246 -0.14(-4.84%)
Jan 19, 2023 2.740 2.920 2.710 2.890 39,292 +0.10(+3.58%)
Jan 18, 2023 2.890 2.910 2.740 2.790 31,914 -0.04(-1.41%)
Jan 17, 2023 2.830 2.980 2.660 2.830 55,373 +0.06(+2.17%)
Jan 13, 2023 2.680 2.879 2.680 2.770 48,018 +0.01(+0.36%)
Jan 12, 2023 2.830 2.870 2.510 2.760 79,427 -0.07(-2.47%)
Jan 11, 2023 2.910 2.955 2.820 2.830 25,328 +0.01(+0.35%)
Jan 10, 2023 2.899 2.949 2.800 2.820 12,429 +0.02(+0.71%)
Jan 09, 2023 3.000 3.110 2.800 2.800 16,447 -0.20(-6.67%)
Jan 06, 2023 3.010 3.010 2.970 3.000 34,234 +0.00(+0.00%)
Jan 05, 2023 3.010 3.050 2.970 3.000 14,212 -0.08(-2.60%)
Jan 04, 2023 3.090 3.100 2.980 3.080 23,201 -0.01(-0.32%)
Jan 03, 2023 3.150 3.200 3.000 3.090 11,816 -0.05(-1.59%)
Dec 30, 2022 3.110 3.170 3.010 3.140 17,384 -0.03(-0.95%)
Dec 29, 2022 3.210 3.270 3.034 3.170 37,791 -0.10(-3.06%)
Dec 28, 2022 3.220 3.400 3.086 3.270 14,079 +0.00(+0.00%)
Dec 27, 2022 3.070 3.490 3.070 3.270 39,623 +0.15(+4.80%)
Dec 23, 2022 2.970 3.270 2.970 3.120 29,555 +0.12(+4.00%)
Dec 22, 2022 2.720 3.140 2.677 3.000 44,098 +0.23(+8.30%)
Dec 21, 2022 2.450 3.310 2.450 2.770 67,975 +0.26(+10.36%)
Dec 20, 2022 2.350 2.670 2.350 2.510 41,684 +0.07(+2.87%)
Dec 19, 2022 2.500 2.500 2.350 2.440 19,819 -0.01(-0.41%)
Dec 16, 2022 2.760 2.790 2.450 2.450 44,672 -0.28(-10.26%)
Dec 15, 2022 2.740 2.798 2.500 2.730 47,537 -0.09(-3.19%)
Dec 14, 2022 2.790 2.965 2.666 2.820 30,000 -0.04(-1.40%)
Dec 13, 2022 2.850 2.865 2.760 2.860 45,042 +0.18(+6.72%)
Dec 12, 2022 2.950 3.009 2.630 2.680 37,821 -0.27(-9.15%)
Dec 09, 2022 2.980 3.105 2.950 2.950 14,152 -0.03(-1.01%)
Dec 08, 2022 3.200 3.400 2.960 2.980 47,060 -0.22(-6.88%)
Dec 07, 2022 3.270 3.400 3.190 3.200 18,853 -0.11(-3.32%)
Dec 06, 2022 3.340 3.429 3.305 3.310 7,324 -0.08(-2.36%)
Dec 05, 2022 3.490 3.570 3.350 3.390 14,689 -0.11(-3.14%)
Dec 02, 2022 3.500 3.590 3.320 3.500 20,244 +0.14(+4.17%)
Dec 01, 2022 3.530 3.540 3.300 3.360 15,885 -0.15(-4.27%)
Nov 30, 2022 3.500 3.870 3.270 3.510 53,264 -0.02(-0.57%)
Nov 29, 2022 3.640 3.815 3.510 3.530 76,169 -0.17(-4.59%)
Nov 28, 2022 3.820 3.990 3.650 3.700 26,220 -0.19(-4.88%)
Nov 25, 2022 3.650 3.985 3.650 3.890 19,440 +0.20(+5.42%)
Nov 23, 2022 3.900 3.994 3.690 3.690 31,060 -0.22(-5.63%)
Nov 22, 2022 3.920 4.000 3.900 3.910 9,907 -0.02(-0.51%)
Nov 21, 2022 4.000 4.002 3.900 3.930 12,533 -0.01(-0.25%)
Nov 18, 2022 3.830 3.990 3.830 3.940 9,851 +0.04(+1.03%)
Nov 17, 2022 3.910 3.979 3.890 3.900 6,576 +0.04(+1.04%)
Nov 16, 2022 3.850 3.990 3.820 3.860 7,109 -0.04(-1.03%)
Nov 15, 2022 3.990 4.315 3.810 3.900 37,333 -0.10(-2.50%)
Nov 14, 2022 3.910 4.060 3.850 4.000 41,286 +0.30(+8.11%)
Nov 11, 2022 3.430 4.080 3.413 3.700 55,979 +0.29(+8.50%)
Nov 10, 2022 3.760 4.000 3.400 3.410 61,062 -0.40(-10.50%)
Nov 09, 2022 4.090 4.500 3.710 3.810 113,254 -0.70(-15.52%)
Nov 08, 2022 4.500 4.785 4.403 4.510 15,983 -0.13(-2.80%)
Nov 07, 2022 4.700 4.824 4.529 4.640 20,451 -0.06(-1.28%)
Nov 04, 2022 4.950 4.970 4.600 4.700 26,218 -0.20(-4.08%)
Nov 03, 2022 4.620 4.930 4.620 4.900 2,230,277 +0.18(+3.81%)
Nov 02, 2022 4.800 4.800 4.610 4.720 7,317 +0.03(+0.64%)
Nov 01, 2022 4.840 4.940 4.670 4.690 7,084 +0.00(+0.00%)
Oct 31, 2022 4.780 5.020 4.670 4.690 13,239 -0.07(-1.47%)
Oct 28, 2022 4.800 4.840 4.657 4.760 7,992 -0.05(-1.04%)
Oct 27, 2022 4.880 4.950 4.650 4.810 15,092 -0.03(-0.62%)
Oct 26, 2022 4.880 5.010 4.810 4.840 24,220 -0.09(-1.83%)
Oct 25, 2022 4.734 5.050 4.734 4.930 26,452 +0.19(+4.01%)
Oct 24, 2022 4.730 4.780 4.400 4.740 70,650 +0.01(+0.21%)
Oct 21, 2022 4.640 4.840 4.640 4.730 13,860 +0.02(+0.42%)
Oct 20, 2022 4.880 4.980 4.630 4.710 7,092 -0.10(-2.08%)
Oct 19, 2022 4.840 4.940 4.780 4.810 10,299 +0.01(+0.21%)
Oct 18, 2022 4.800 4.960 4.680 4.800 14,229 +0.05(+1.05%)
Oct 17, 2022 4.830 5.074 4.700 4.750 38,461 -0.05(-1.04%)
Oct 14, 2022 4.830 4.910 4.750 4.800 6,655 -0.07(-1.44%)
Oct 13, 2022 4.860 5.295 4.800 4.870 12,384 -0.01(-0.20%)
Oct 12, 2022 4.850 5.065 4.840 4.880 102,316 +0.03(+0.62%)
Oct 11, 2022 4.890 5.340 4.850 4.850 163,202 -0.10(-2.02%)
Oct 10, 2022 4.750 5.065 4.660 4.950 22,630 +0.15(+3.13%)
Oct 07, 2022 4.730 5.030 4.730 4.800 13,886 -0.07(-1.44%)
Oct 06, 2022 4.590 4.870 4.580 4.870 12,371 +0.21(+4.51%)
Oct 05, 2022 5.020 5.035 4.500 4.660 76,469 -0.34(-6.80%)
Oct 04, 2022 5.400 5.668 5.000 5.000 24,032 -0.42(-7.75%)
Oct 03, 2022 5.090 5.420 5.020 5.420 11,271 +0.41(+8.18%)
Sep 30, 2022 5.100 5.160 4.960 5.010 26,267 -0.07(-1.38%)
Sep 29, 2022 5.320 5.330 5.000 5.080 14,686 -0.20(-3.79%)
Sep 28, 2022 5.000 5.525 5.000 5.280 75,863 +0.24(+4.76%)
Sep 27, 2022 4.930 5.140 4.930 5.040 10,790 +0.09(+1.82%)
Sep 26, 2022 5.250 5.250 4.700 4.950 104,762 -0.44(-8.16%)
Sep 23, 2022 5.630 5.630 5.285 5.390 24,655 -0.26(-4.60%)
Sep 22, 2022 5.840 5.840 5.520 5.650 14,846 -0.19(-3.25%)
Sep 21, 2022 5.930 6.110 5.616 5.840 23,524 -0.16(-2.67%)
Sep 20, 2022 5.870 6.000 5.640 6.000 22,361 +0.03(+0.50%)
Sep 19, 2022 6.130 6.220 5.800 5.970 32,695 -0.26(-4.17%)
Sep 16, 2022 5.880 6.480 5.551 6.230 77,007 +0.27(+4.53%)
Sep 15, 2022 6.120 6.129 5.850 5.960 32,393 -0.05(-0.83%)
Sep 14, 2022 6.090 6.130 5.990 6.010 37,149 -0.14(-2.28%)
Sep 13, 2022 5.850 6.250 5.700 6.150 26,422 +0.00(+0.00%)
Sep 12, 2022 6.160 6.310 5.970 6.150 20,775 +0.00(+0.00%)
Sep 09, 2022 6.190 6.340 6.055 6.150 13,598 -0.07(-1.13%)
Sep 08, 2022 6.030 6.250 6.030 6.220 9,908 +0.16(+2.64%)
Sep 07, 2022 6.050 6.240 5.623 6.060 13,481 -0.06(-0.98%)
Sep 06, 2022 5.970 6.120 5.957 6.120 18,089 +0.27(+4.62%)
Sep 02, 2022 5.860 6.070 5.568 5.850 29,537 -0.03(-0.51%)
Sep 01, 2022 5.710 5.980 5.465 5.880 20,649 +0.09(+1.55%)
Aug 31, 2022 5.880 5.895 5.710 5.790 37,710 -0.03(-0.52%)
Aug 30, 2022 5.900 5.900 5.650 5.820 43,484 -0.04(-0.68%)
Aug 29, 2022 5.600 5.860 5.315 5.860 60,209 +0.46(+8.52%)
Aug 26, 2022 5.670 5.670 5.400 5.400 16,900 -0.22(-3.91%)
Aug 25, 2022 5.570 5.750 5.510 5.620 32,378 +0.13(+2.37%)
Aug 24, 2022 5.530 5.600 5.450 5.490 36,040 -0.10(-1.79%)
Aug 23, 2022 5.610 5.880 5.500 5.590 21,090 -0.03(-0.53%)
Aug 22, 2022 5.860 5.970 5.620 5.620 11,937 -0.35(-5.86%)
Aug 19, 2022 6.090 6.110 5.900 5.970 15,179 +0.05(+0.84%)
Aug 18, 2022 6.060 6.060 5.900 5.920 14,885 -0.21(-3.43%)
Aug 17, 2022 6.270 6.300 6.010 6.130 13,172 -0.13(-2.08%)
Aug 16, 2022 6.320 6.404 6.210 6.260 18,909 -0.02(-0.32%)
Aug 15, 2022 6.510 6.510 6.110 6.280 40,592 -0.32(-4.85%)
Aug 12, 2022 6.580 6.690 6.320 6.600 34,421 +0.06(+0.92%)
Aug 11, 2022 6.530 6.834 6.310 6.540 30,433 +0.09(+1.40%)
Aug 10, 2022 6.460 6.800 6.300 6.450 10,541 +0.16(+2.54%)
Aug 09, 2022 6.990 6.990 6.290 6.290 23,266 -0.27(-4.12%)
Aug 08, 2022 6.330 6.940 6.330 6.560 198,667 +0.17(+2.66%)
Aug 05, 2022 6.200 6.440 6.200 6.390 16,584 +0.16(+2.57%)
Aug 04, 2022 5.980 6.317 5.770 6.230 20,715 +0.30(+5.06%)
Aug 03, 2022 6.120 6.492 5.750 5.930 58,371 -0.27(-4.35%)
Aug 02, 2022 6.400 6.455 6.110 6.200 17,457 -0.31(-4.76%)
Aug 01, 2022 6.500 6.750 6.330 6.510 49,055 +0.02(+0.31%)
Jul 29, 2022 6.270 6.600 6.153 6.490 37,572 +0.14(+2.20%)
Jul 28, 2022 6.250 6.360 6.105 6.350 26,576 +0.07(+1.11%)
Jul 27, 2022 6.100 6.600 6.004 6.280 41,161 +0.22(+3.63%)
Jul 26, 2022 6.020 6.085 5.818 6.060 38,519 +0.00(+0.00%)
Jul 25, 2022 5.860 6.070 5.790 6.060 53,674 +0.12(+2.02%)
Jul 22, 2022 6.050 6.140 5.600 5.940 69,870 -0.11(-1.82%)
Jul 21, 2022 5.740 6.050 5.530 6.050 74,030 +0.15(+2.54%)
Jul 20, 2022 5.830 6.100 5.590 5.900 39,637 -0.04(-0.67%)
Jul 19, 2022 5.420 6.030 5.350 5.940 56,766 +0.61(+11.44%)
Jul 18, 2022 5.630 5.690 5.310 5.330 65,608 -0.36(-6.33%)
Jul 15, 2022 5.750 5.750 5.420 5.690 26,987 -0.06(-1.04%)
Jul 14, 2022 6.000 6.010 5.490 5.750 55,452 -0.21(-3.52%)
Jul 13, 2022 6.050 6.140 5.950 5.960 39,296 -0.21(-3.40%)
Jul 12, 2022 6.080 6.310 5.850 6.170 29,070 +0.09(+1.48%)
Jul 11, 2022 5.720 6.165 5.710 6.080 56,245 +0.24(+4.11%)
Jul 08, 2022 5.630 5.850 5.630 5.840 25,998 +0.08(+1.39%)
Jul 07, 2022 5.680 5.850 5.600 5.760 64,640 +0.22(+3.97%)
Jul 06, 2022 5.410 5.660 5.272 5.540 34,868 +0.01(+0.18%)
Jul 05, 2022 5.430 5.530 5.385 5.530 29,736 +0.14(+2.60%)
Jul 01, 2022 5.610 5.712 5.320 5.390 50,471 -0.26(-4.60%)
Jun 30, 2022 5.190 5.650 5.190 5.650 30,236 +0.44(+8.45%)
Jun 29, 2022 5.100 5.429 5.100 5.210 31,447 -0.13(-2.43%)
Jun 28, 2022 5.480 5.480 5.300 5.340 25,862 -0.24(-4.30%)
Jun 27, 2022 5.450 5.700 5.070 5.580 164,715 +0.13(+2.39%)
Jun 24, 2022 5.400 5.530 5.210 5.450 230,447 +0.13(+2.44%)
Jun 23, 2022 5.100 5.460 4.860 5.320 273,090 +0.32(+6.40%)
Jun 22, 2022 5.010 5.465 4.980 5.000 238,675 -0.01(-0.20%)
Jun 21, 2022 5.010 5.440 4.930 5.010 175,414 +0.02(+0.40%)
Jun 17, 2022 5.220 5.405 4.820 4.990 568,127 -0.10(-1.96%)
Jun 16, 2022 5.040 5.680 4.850 5.090 217,763 +0.07(+1.39%)
Jun 15, 2022 4.830 5.250 4.830 5.020 58,544 +0.13(+2.66%)
Jun 14, 2022 4.900 5.143 4.810 4.890 51,876 -0.01(-0.20%)
Jun 13, 2022 5.000 5.200 4.640 4.900 51,871 -0.10(-2.00%)
Jun 10, 2022 5.240 5.282 4.910 5.000 53,734 -0.35(-6.54%)
Jun 09, 2022 5.660 5.720 5.270 5.350 62,728 -0.39(-6.79%)
Jun 08, 2022 5.870 6.140 5.650 5.740 113,331 -0.16(-2.71%)
Jun 07, 2022 5.690 5.990 5.690 5.900 40,594 +0.02(+0.34%)
Jun 06, 2022 5.750 5.970 5.700 5.880 47,412 +0.19(+3.34%)
Jun 03, 2022 5.720 5.855 5.410 5.690 32,659 -0.03(-0.52%)
Jun 02, 2022 5.490 5.790 5.170 5.720 28,418 +0.22(+4.00%)
Jun 01, 2022 5.460 5.700 5.350 5.500 24,955 +0.15(+2.80%)
May 31, 2022 5.660 5.841 5.180 5.350 148,897 -0.38(-6.63%)
May 27, 2022 5.450 5.920 5.450 5.730 101,214 +0.23(+4.18%)
May 26, 2022 5.600 5.695 5.250 5.500 25,739 -0.03(-0.54%)
May 25, 2022 5.920 6.000 5.500 5.530 71,600 -0.47(-7.83%)
May 24, 2022 6.110 6.150 5.491 6.000 52,643 -0.07(-1.15%)
May 23, 2022 5.860 6.100 5.730 6.070 42,237 +0.34(+5.93%)
May 20, 2022 5.390 5.803 5.273 5.730 36,182 +0.12(+2.14%)
May 19, 2022 5.500 5.660 4.950 5.610 32,289 +0.00(+0.00%)
May 18, 2022 5.320 5.690 5.190 5.610 61,977 +0.30(+5.65%)
May 17, 2022 5.200 5.360 5.120 5.310 20,926 +0.24(+4.73%)
May 16, 2022 4.830 5.260 4.830 5.070 14,594 +0.19(+3.89%)
May 13, 2022 4.650 4.890 4.630 4.880 58,088 +0.18(+3.83%)
May 12, 2022 4.850 4.850 4.620 4.700 51,331 -0.15(-3.09%)
May 11, 2022 4.840 5.155 4.720 4.850 61,192 +0.02(+0.41%)
May 10, 2022 4.460 5.200 4.460 4.830 77,032 +0.30(+6.62%)
May 09, 2022 6.070 6.073 4.410 4.530 174,992 -1.25(-21.63%)
May 06, 2022 6.050 6.190 5.670 5.780 34,040 -0.30(-4.93%)
May 05, 2022 6.080 6.080 5.700 6.080 100,539 +0.12(+2.01%)
May 04, 2022 6.100 6.100 5.692 5.960 73,183 +0.03(+0.51%)
May 03, 2022 5.760 6.077 5.510 5.930 60,435 +0.03(+0.51%)
May 02, 2022 5.670 6.470 5.270 5.900 309,989 +0.25(+4.42%)
Apr 29, 2022 5.760 5.760 5.350 5.650 86,917 +0.30(+5.61%)
Apr 28, 2022 6.100 6.180 5.250 5.350 165,846 -0.83(-13.43%)
Apr 27, 2022 5.570 6.300 5.570 6.180 163,585 +0.57(+10.16%)
Apr 26, 2022 5.750 5.900 5.510 5.610 140,439 -0.16(-2.77%)
Apr 25, 2022 5.950 6.050 5.430 5.770 178,798 -0.17(-2.86%)
Apr 22, 2022 5.660 5.950 5.360 5.940 356,430 +0.44(+8.00%)
Apr 21, 2022 5.750 5.810 5.430 5.500 175,991 +0.08(+1.48%)
Apr 20, 2022 5.640 5.950 5.300 5.420 263,019 -0.06(-1.09%)
Apr 19, 2022 6.700 6.705 5.450 5.480 398,365 -1.45(-20.92%)
Apr 18, 2022 7.850 8.180 6.685 6.930 443,110 -0.58(-7.72%)
Apr 14, 2022 6.670 7.960 6.560 7.510 458,964 +1.27(+20.35%)
Apr 13, 2022 5.880 6.740 5.800 6.240 391,611 +0.05(+0.81%)
Apr 12, 2022 5.760 6.190 5.720 6.190 439,038 -0.04(-0.64%)
Apr 11, 2022 5.150 8.000 4.900 6.230 3,796,738 +0.95(+17.99%)
Apr 08, 2022 4.910 6.100 4.830 5.280 5,228,324 +0.96(+22.22%)
Apr 07, 2022 4.260 4.400 4.190 4.320 8,861 +0.20(+4.85%)
Apr 06, 2022 4.250 4.270 4.090 4.120 5,503 -0.18(-4.19%)
Apr 05, 2022 4.410 4.450 4.220 4.300 15,585 +0.09(+2.14%)
Apr 04, 2022 4.200 4.210 4.150 4.210 8,555 +0.06(+1.45%)
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.