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

Atyr Pharma Inc (NQ: LIFE )

1.900 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jun 28, 2019 0.3600 0.3798 0.3553 0.3664 411,000 +0.01(+3.21%)
Jun 27, 2019 0.3625 0.3823 0.3550 0.3550 177,686 -0.01(-1.39%)
Jun 26, 2019 0.3900 0.3900 0.3600 0.3600 120,900 -0.02(-4.00%)
Jun 25, 2019 0.3900 0.4000 0.3623 0.3750 321,287 -0.02(-3.85%)
Jun 24, 2019 0.4053 0.4100 0.3850 0.3900 221,487 -0.00(-0.51%)
Jun 21, 2019 0.3762 0.4159 0.3761 0.3920 2,914,900 +0.01(+1.95%)
Jun 20, 2019 0.3700 0.3979 0.3650 0.3845 323,550 +0.01(+3.95%)
Jun 19, 2019 0.3549 0.3800 0.3400 0.3699 686,208 +0.02(+5.69%)
Jun 18, 2019 0.3400 0.3600 0.3400 0.3500 657,665 +0.00(+0.84%)
Jun 17, 2019 0.3800 0.3800 0.3101 0.3471 812,038 -0.03(-8.63%)
Jun 14, 2019 0.4000 0.4200 0.3700 0.3799 2,066,700 -0.03(-7.32%)
Jun 13, 2019 0.3700 0.4000 0.3605 0.4099 2,642,691 +0.03(+7.90%)
Jun 12, 2019 0.3861 0.3861 0.3620 0.3799 169,604 -0.01(-1.32%)
Jun 11, 2019 0.3950 0.3950 0.3700 0.3850 690,837 -0.01(-1.53%)
Jun 10, 2019 0.3820 0.4024 0.3810 0.3910 106,784 +0.00(+0.26%)
Jun 07, 2019 0.3900 0.4079 0.3851 0.3900 113,200 +0.00(+0.10%)
Jun 06, 2019 0.3952 0.4106 0.3850 0.3896 89,167 +0.00(+0.78%)
Jun 05, 2019 0.4054 0.4189 0.3850 0.3866 163,647 -0.02(-4.64%)
Jun 04, 2019 0.3906 0.4550 0.3800 0.4054 173,937 +0.01(+1.35%)
Jun 03, 2019 0.4300 0.4500 0.3800 0.4000 509,954 -0.03(-7.41%)
May 31, 2019 0.4170 0.4725 0.4122 0.4320 561,200 +0.01(+1.17%)
May 30, 2019 0.4200 0.4395 0.4100 0.4270 59,982 +0.01(+1.67%)
May 29, 2019 0.4360 0.4360 0.4112 0.4200 93,733 -0.02(-4.33%)
May 28, 2019 0.4220 0.4400 0.4200 0.4390 60,589 -0.00(-0.11%)
May 24, 2019 0.4400 0.4500 0.4200 0.4395 113,400 +0.01(+1.50%)
May 23, 2019 0.4581 0.4660 0.4313 0.4330 144,005 -0.03(-5.97%)
May 22, 2019 0.4500 0.4718 0.4500 0.4605 232,909 -0.00(-0.13%)
May 21, 2019 0.4500 0.4700 0.4500 0.4611 75,989 +0.01(+2.47%)
May 20, 2019 0.4600 0.4700 0.4400 0.4500 147,067 -0.01(-3.10%)
May 17, 2019 0.4500 0.4700 0.4500 0.4644 146,500 +0.00(+0.96%)
May 16, 2019 0.4700 0.4800 0.4600 0.4600 252,083 -0.01(-2.71%)
May 15, 2019 0.4910 0.4910 0.4575 0.4728 300,214 -0.03(-5.06%)
May 14, 2019 0.5220 0.5499 0.4500 0.4980 698,461 -0.03(-6.21%)
May 13, 2019 0.5500 0.5508 0.5281 0.5310 87,695 -0.00(-0.88%)
May 10, 2019 0.5560 0.5830 0.5100 0.5357 266,000 -0.02(-3.48%)
May 09, 2019 0.6000 0.6001 0.5550 0.5550 258,795 -0.02(-4.31%)
May 08, 2019 0.5800 0.5900 0.5800 0.5800 64,224 -0.00(-0.72%)
May 07, 2019 0.5860 0.6180 0.5801 0.5842 130,121 -0.01(-2.08%)
May 06, 2019 0.6188 0.6188 0.5801 0.5966 122,013 -0.02(-3.79%)
May 03, 2019 0.6011 0.6300 0.6011 0.6201 87,800 +0.01(+1.66%)
May 02, 2019 0.6300 0.6300 0.5800 0.6100 272,000 -0.02(-2.65%)
May 01, 2019 0.6371 0.6600 0.6203 0.6266 607,010 +0.01(+0.90%)
Apr 30, 2019 0.6650 0.6762 0.6000 0.6210 815,186 -0.05(-7.31%)
Apr 29, 2019 0.7000 0.7200 0.6500 0.6700 569,476 -0.01(-1.47%)
Apr 26, 2019 0.6400 0.7049 0.6233 0.6800 768,500 +0.04(+6.25%)
Apr 25, 2019 0.6100 0.6700 0.5900 0.6400 1,075,517 +0.06(+10.34%)
Apr 24, 2019 0.5752 0.5950 0.5500 0.5800 106,524 +0.01(+1.75%)
Apr 23, 2019 0.5600 0.6000 0.5500 0.5700 344,467 -0.01(-1.72%)
Apr 22, 2019 0.5300 0.6100 0.5200 0.5800 1,140,556 +0.03(+5.84%)
Apr 18, 2019 0.5340 0.5598 0.5323 0.5480 50,300 +0.01(+1.46%)
Apr 17, 2019 0.5700 0.5700 0.5310 0.5401 181,583 -0.01(-1.80%)
Apr 16, 2019 0.5300 0.5700 0.5200 0.5500 480,365 +0.00(+0.00%)
Apr 15, 2019 0.5301 0.5500 0.5127 0.5500 146,567 +0.03(+6.18%)
Apr 12, 2019 0.5299 0.5400 0.5180 0.5180 177,400 -0.02(-4.07%)
Apr 11, 2019 0.5200 0.5400 0.5050 0.5400 341,486 +0.00(+0.00%)
Apr 10, 2019 0.5200 0.5700 0.5100 0.5400 844,006 +0.01(+1.93%)
Apr 09, 2019 0.5400 0.5500 0.5150 0.5298 149,097 -0.01(-1.89%)
Apr 08, 2019 0.5010 0.5400 0.5010 0.5400 281,394 +0.04(+7.72%)
Apr 05, 2019 0.5000 0.5500 0.4800 0.5013 325,400 -0.03(-5.42%)
Apr 04, 2019 0.5400 0.5400 0.5000 0.5300 242,596 +0.01(+1.69%)
Apr 03, 2019 0.5583 0.5633 0.5042 0.5212 467,857 -0.04(-7.01%)
Apr 02, 2019 0.5600 0.5632 0.5419 0.5605 354,072 -0.00(-0.51%)
Apr 01, 2019 0.5800 0.5800 0.5501 0.5634 395,435 +0.01(+2.42%)
Mar 29, 2019 0.5269 0.5850 0.5150 0.5501 381,100 +0.01(+1.87%)
Mar 28, 2019 0.5200 0.5400 0.5000 0.5400 391,767 +0.03(+4.85%)
Mar 27, 2019 0.5200 0.5239 0.4850 0.5150 722,148 -0.04(-6.36%)
Mar 26, 2019 0.5700 0.5700 0.4800 0.5500 1,557,234 +0.05(+10.00%)
Mar 25, 2019 0.5600 0.5900 0.5000 0.5000 1,989,140 -0.06(-10.41%)
Mar 22, 2019 0.5500 0.5777 0.5100 0.5581 1,169,100 -0.00(-0.34%)
Mar 21, 2019 0.5200 0.6100 0.5100 0.5600 3,258,961 +0.07(+13.64%)
Mar 20, 2019 0.5150 0.5150 0.4603 0.4928 1,012,945 -0.02(-3.39%)
Mar 19, 2019 0.4591 0.5499 0.4500 0.5101 1,880,344 +0.05(+10.87%)
Mar 18, 2019 0.4690 0.4700 0.4440 0.4601 180,875 -0.01(-1.69%)
Mar 15, 2019 0.4658 0.4700 0.4500 0.4680 162,900 +0.01(+1.78%)
Mar 14, 2019 0.4617 0.4700 0.4400 0.4598 144,418 +0.00(+0.88%)
Mar 13, 2019 0.4780 0.4820 0.4551 0.4558 160,134 -0.01(-1.17%)
Mar 12, 2019 0.4520 0.4800 0.4520 0.4612 298,381 +0.00(+0.26%)
Mar 11, 2019 0.5000 0.5100 0.4600 0.4600 613,505 +0.01(+2.22%)
Mar 08, 2019 0.4360 0.5200 0.4360 0.4500 1,253,600 +0.01(+3.33%)
Mar 07, 2019 0.4225 0.4479 0.4202 0.4355 189,196 +0.01(+1.33%)
Mar 06, 2019 0.4440 0.4580 0.4200 0.4298 156,253 -0.02(-4.49%)
Mar 05, 2019 0.4500 0.4600 0.4400 0.4500 131,347 +0.01(+1.12%)
Mar 04, 2019 0.5000 0.5000 0.4404 0.4450 242,727 -0.02(-5.32%)
Mar 01, 2019 0.5000 0.5000 0.4600 0.4700 241,400 -0.01(-2.08%)
Feb 28, 2019 0.5500 0.5500 0.4800 0.4800 519,494 +0.01(+3.23%)
Feb 27, 2019 0.4700 0.4900 0.4630 0.4650 337,364 -0.01(-2.92%)
Feb 26, 2019 0.4951 0.4951 0.4700 0.4790 90,890 -0.00(-0.19%)
Feb 25, 2019 0.5100 0.5205 0.4600 0.4799 272,799 -0.03(-5.90%)
Feb 22, 2019 0.5000 0.5200 0.5000 0.5100 135,300 +0.01(+1.05%)
Feb 21, 2019 0.5098 0.5180 0.4900 0.5047 52,457 +0.01(+3.00%)
Feb 20, 2019 0.4900 0.5244 0.4900 0.4900 83,585 -0.01(-2.00%)
Feb 19, 2019 0.5000 0.5200 0.5000 0.5000 94,190 +0.00(+0.00%)
Feb 15, 2019 0.5000 0.5200 0.5000 0.5000 91,100 -0.01(-1.98%)
Feb 14, 2019 0.5198 0.5300 0.5000 0.5101 155,204 +0.02(+4.10%)
Feb 13, 2019 0.5200 0.5200 0.4900 0.4900 70,152 -0.01(-2.00%)
Feb 12, 2019 0.4900 0.5200 0.4900 0.5000 127,209 +0.01(+1.90%)
Feb 11, 2019 0.5050 0.5300 0.4900 0.4907 150,479 -0.01(-1.86%)
Feb 08, 2019 0.5300 0.5300 0.5000 0.5000 57,000 -0.03(-4.76%)
Feb 07, 2019 0.5100 0.5600 0.5100 0.5250 140,854 +0.01(+1.51%)
Feb 06, 2019 0.5100 0.5298 0.5010 0.5172 207,898 +0.01(+1.41%)
Feb 05, 2019 0.5000 0.5200 0.5000 0.5100 76,796 -0.01(-1.32%)
Feb 04, 2019 0.5200 0.5234 0.4900 0.5168 81,139 +0.01(+1.33%)
Feb 01, 2019 0.5190 0.5280 0.5050 0.5100 158,800 +0.01(+1.80%)
Jan 31, 2019 0.5200 0.5495 0.5001 0.5010 161,781 +0.00(+0.20%)
Jan 30, 2019 0.5100 0.5100 0.5000 0.5000 186,591 -0.01(-2.34%)
Jan 29, 2019 0.5300 0.5560 0.5120 0.5120 57,968 -0.02(-3.40%)
Jan 28, 2019 0.5300 0.5600 0.5200 0.5300 137,364 -0.03(-5.36%)
Jan 25, 2019 0.5300 0.5700 0.5300 0.5600 36,700 +0.03(+5.14%)
Jan 24, 2019 0.5311 0.5773 0.5300 0.5326 74,121 -0.00(-0.34%)
Jan 23, 2019 0.5362 0.5790 0.5341 0.5344 53,262 -0.01(-1.58%)
Jan 22, 2019 0.5600 0.5910 0.5340 0.5430 110,956 -0.03(-4.74%)
Jan 18, 2019 0.6000 0.6100 0.5600 0.5700 165,300 +0.01(+1.28%)
Jan 17, 2019 0.6600 0.6879 0.5600 0.5628 931,579 -0.02(-2.63%)
Jan 16, 2019 0.5800 0.5999 0.5500 0.5780 717,583 +0.01(+1.40%)
Jan 15, 2019 0.5300 0.6300 0.5300 0.5700 1,833,171 +0.04(+8.16%)
Jan 14, 2019 0.5399 0.5500 0.5253 0.5270 48,581 -0.01(-1.86%)
Jan 11, 2019 0.5300 0.5550 0.5250 0.5370 46,100 -0.00(-0.24%)
Jan 10, 2019 0.5500 0.5616 0.5121 0.5383 91,582 -0.01(-2.30%)
Jan 09, 2019 0.4852 0.5600 0.4852 0.5510 105,401 +0.00(+0.57%)
Jan 08, 2019 0.5700 0.5795 0.5208 0.5479 96,147 -0.01(-0.92%)
Jan 07, 2019 0.5300 0.5750 0.5280 0.5530 50,066 +0.02(+4.34%)
Jan 04, 2019 0.5400 0.5500 0.5200 0.5300 95,500 -0.01(-1.41%)
Jan 03, 2019 0.5499 0.5499 0.5000 0.5376 75,801 +0.01(+1.43%)
Jan 02, 2019 0.4900 0.5600 0.4900 0.5300 216,052 +0.03(+6.85%)
Dec 31, 2018 0.5150 0.5350 0.4600 0.4960 148,400 -0.01(-2.75%)
Dec 28, 2018 0.4800 0.5500 0.4500 0.5100 350,800 +0.02(+4.08%)
Dec 27, 2018 0.4500 0.5245 0.4351 0.4900 617,829 +0.07(+16.67%)
Dec 26, 2018 0.4100 0.4500 0.4100 0.4200 418,714 +0.01(+2.44%)
Dec 24, 2018 0.4000 0.4400 0.4000 0.4100 83,500 +0.01(+2.50%)
Dec 21, 2018 0.4200 0.4400 0.3800 0.4000 292,900 -0.03(-7.00%)
Dec 20, 2018 0.4032 0.4450 0.3816 0.4301 312,818 +0.05(+12.01%)
Dec 19, 2018 0.4250 0.4296 0.3751 0.3840 278,227 -0.05(-10.68%)
Dec 18, 2018 0.4300 0.4398 0.4200 0.4299 273,215 +0.01(+1.66%)
Dec 17, 2018 0.4700 0.4700 0.4200 0.4229 319,110 -0.03(-6.02%)
Dec 14, 2018 0.4600 0.5000 0.4500 0.4500 261,200 -0.05(-10.00%)
Dec 13, 2018 0.5400 0.5600 0.4800 0.5000 542,808 -0.04(-6.72%)
Dec 12, 2018 0.5500 0.5977 0.5324 0.5360 542,559 -0.01(-1.83%)
Dec 11, 2018 0.5704 0.6383 0.5220 0.5460 1,318,820 -0.03(-5.86%)
Dec 10, 2018 0.5500 0.5800 0.5400 0.5800 119,237 +0.01(+1.05%)
Dec 07, 2018 0.5870 0.6150 0.5400 0.5740 121,300 +0.00(+0.35%)
Dec 06, 2018 0.5700 0.5897 0.5501 0.5720 155,748 -0.02(-3.05%)
Dec 04, 2018 0.6300 0.6300 0.5500 0.5900 253,600 -0.03(-5.36%)
Dec 03, 2018 0.6200 0.6400 0.6161 0.6234 120,141 +0.00(+0.55%)
Nov 30, 2018 0.6500 0.6700 0.6200 0.6200 155,300 -0.01(-0.82%)
Nov 29, 2018 0.6100 0.6700 0.5924 0.6251 509,725 +0.02(+2.48%)
Nov 28, 2018 0.5700 0.6500 0.5600 0.6100 886,604 +0.03(+5.28%)
Nov 27, 2018 0.5350 0.6100 0.5350 0.5794 319,865 +0.03(+5.35%)
Nov 26, 2018 0.5200 0.5600 0.5100 0.5500 420,110 +0.03(+5.77%)
Nov 23, 2018 0.5200 0.5600 0.5100 0.5200 134,400 -0.01(-1.89%)
Nov 21, 2018 0.5300 0.5300 0.5300 0 -0.01(-0.95%)
Nov 20, 2018 0.5530 0.5879 0.5114 0.5351 100,952 -0.02(-3.93%)
Nov 19, 2018 0.5530 0.6000 0.5530 0.5570 293,134 +0.00(+0.72%)
Nov 16, 2018 0.5300 0.6180 0.5050 0.5530 326,700 +0.03(+6.35%)
Nov 15, 2018 0.5400 0.5400 0.4900 0.5200 468,035 -0.00(-0.02%)
Nov 14, 2018 0.5600 0.6200 0.5200 0.5201 691,242 -0.03(-5.44%)
Nov 13, 2018 0.6100 0.6300 0.5500 0.5500 1,373,589 -0.06(-9.84%)
Nov 12, 2018 0.6200 0.6500 0.6000 0.6100 966,050 -0.02(-3.17%)
Nov 09, 2018 0.6500 0.8200 0.6200 0.6300 4,002,600 -0.05(-7.35%)
Nov 08, 2018 0.6300 0.7000 0.6000 0.6800 1,310,299 +0.04(+6.25%)
Nov 07, 2018 0.6300 0.6500 0.6200 0.6400 132,028 +0.03(+4.92%)
Nov 06, 2018 0.6300 0.6645 0.6100 0.6100 167,566 -0.02(-3.22%)
Nov 05, 2018 0.6620 0.6800 0.6200 0.6303 244,455 -0.03(-4.50%)
Nov 02, 2018 0.6800 0.6800 0.6400 0.6600 233,400 +0.02(+3.33%)
Nov 01, 2018 0.6200 0.6700 0.6100 0.6387 243,439 +0.03(+5.05%)
Oct 31, 2018 0.6250 0.6480 0.5903 0.6080 309,992 -0.02(-2.72%)
Oct 30, 2018 0.6600 0.6689 0.6016 0.6250 249,325 -0.02(-2.34%)
Oct 29, 2018 0.6100 0.6700 0.6100 0.6400 330,014 +0.03(+4.92%)
Oct 26, 2018 0.6300 0.6300 0.6000 0.6100 842,100 -0.01(-1.61%)
Oct 25, 2018 0.6500 0.6890 0.6160 0.6200 248,243 -0.02(-3.13%)
Oct 24, 2018 0.6500 0.6700 0.6300 0.6400 128,834 -0.01(-1.69%)
Oct 23, 2018 0.6630 0.6750 0.6500 0.6510 83,492 -0.02(-3.56%)
Oct 22, 2018 0.6800 0.7000 0.6600 0.6750 180,408 -0.02(-3.57%)
Oct 19, 2018 0.6780 0.7100 0.6550 0.7000 346,700 +0.03(+4.81%)
Oct 18, 2018 0.7169 0.7169 0.6500 0.6679 672,249 -0.05(-6.83%)
Oct 17, 2018 0.7020 0.7800 0.7000 0.7169 985,516 +0.01(+2.12%)
Oct 16, 2018 0.7007 0.7396 0.7000 0.7020 268,316 -0.01(-1.13%)
Oct 15, 2018 0.7200 0.7500 0.6900 0.7100 196,112 -0.02(-2.74%)
Oct 12, 2018 0.6600 0.7400 0.6500 0.7300 506,900 +0.12(+19.67%)
Oct 11, 2018 0.6700 0.6900 0.6100 0.6100 519,417 -0.07(-10.29%)
Oct 10, 2018 0.7100 0.7400 0.6700 0.6800 284,401 -0.03(-4.23%)
Oct 09, 2018 0.7500 0.7998 0.7018 0.7100 377,026 -0.07(-8.95%)
Oct 08, 2018 0.7975 0.8198 0.7575 0.7798 148,326 -0.02(-2.52%)
Oct 05, 2018 0.7500 0.8400 0.7500 0.8000 419,200 +0.05(+6.67%)
Oct 04, 2018 0.7800 0.8200 0.7500 0.7500 294,922 -0.04(-5.33%)
Oct 03, 2018 0.7400 0.8400 0.7200 0.7922 864,201 +0.05(+7.05%)
Oct 02, 2018 0.8000 0.8095 0.7330 0.7400 240,619 -0.03(-3.90%)
Oct 01, 2018 0.8500 0.8600 0.7700 0.7700 267,933 -0.04(-4.94%)
Sep 28, 2018 0.8600 0.8700 0.8100 0.8100 287,900 -0.01(-1.22%)
Sep 27, 2018 0.8000 0.8500 0.8000 0.8200 160,171 +0.01(+1.00%)
Sep 26, 2018 0.8300 0.8678 0.7901 0.8119 376,701 -0.02(-2.18%)
Sep 25, 2018 0.8000 0.8800 0.8000 0.8300 472,904 +0.04(+5.06%)
Sep 24, 2018 0.8300 0.8400 0.7800 0.7900 305,617 +0.01(+1.28%)
Sep 21, 2018 0.8300 0.8500 0.7800 0.7800 225,300 -0.04(-4.88%)
Sep 20, 2018 0.8200 0.8700 0.8100 0.8200 598,345 -0.00(-0.39%)
Sep 19, 2018 0.8000 0.8418 0.7610 0.8232 1,300,845 +0.07(+9.76%)
Sep 18, 2018 0.7500 0.7900 0.7400 0.7500 205,817 +0.00(+0.00%)
Sep 17, 2018 0.7500 0.7880 0.7360 0.7500 334,454 +0.02(+2.04%)
Sep 14, 2018 0.7360 0.7760 0.7080 0.7350 331,100 +0.02(+2.08%)
Sep 13, 2018 0.7010 0.7388 0.7010 0.7200 122,378 -0.00(-0.48%)
Sep 12, 2018 0.7228 0.7312 0.7081 0.7235 134,258 -0.02(-2.23%)
Sep 11, 2018 0.7500 0.7600 0.7000 0.7400 243,918 -0.01(-1.29%)
Sep 10, 2018 0.7602 0.7698 0.7401 0.7497 108,135 -0.02(-2.64%)
Sep 07, 2018 0.7500 0.7800 0.7400 0.7700 268,300 +0.02(+2.67%)
Sep 06, 2018 0.8400 0.8400 0.7400 0.7500 803,418 -0.07(-8.54%)
Sep 05, 2018 0.7900 0.8400 0.7700 0.8200 466,005 +0.03(+3.80%)
Sep 04, 2018 0.7600 0.8200 0.7100 0.7900 926,420 +0.07(+9.43%)
Aug 31, 2018 0.7219 0.7219 0.7219 0 -0.03(-3.75%)
Aug 30, 2018 0.7400 0.8000 0.7200 0.7500 668,601 +0.03(+4.17%)
Aug 29, 2018 0.7000 0.7700 0.6900 0.7200 1,179,338 +0.05(+7.46%)
Aug 28, 2018 0.6500 0.6900 0.6200 0.6700 855,597 +0.03(+4.69%)
Aug 27, 2018 0.6490 0.6650 0.6270 0.6400 221,269 +0.00(+0.31%)
Aug 24, 2018 0.6100 0.6490 0.6050 0.6380 193,800 +0.02(+2.90%)
Aug 23, 2018 0.6200 0.6549 0.6102 0.6200 583,737 -0.02(-3.11%)
Aug 22, 2018 0.7000 0.7000 0.6110 0.6399 812,820 -0.05(-7.26%)
Aug 21, 2018 0.6800 0.7000 0.6700 0.6900 745,752 +0.03(+4.03%)
Aug 20, 2018 0.6660 0.6800 0.6513 0.6633 302,381 +0.01(+1.89%)
Aug 17, 2018 0.6500 0.6750 0.6110 0.6510 438,000 +0.04(+6.72%)
Aug 16, 2018 0.6250 0.6570 0.6006 0.6100 575,548 -0.02(-3.39%)
Aug 15, 2018 0.6700 0.7197 0.6270 0.6314 1,776,227 -0.03(-4.33%)
Aug 14, 2018 0.7000 0.7000 0.6100 0.6600 1,783,174 +0.01(+1.96%)
Aug 13, 2018 0.7000 0.7000 0.6460 0.6473 272,126 -0.04(-6.19%)
Aug 10, 2018 0.7000 0.7100 0.6500 0.6900 397,400 -0.01(-1.43%)
Aug 09, 2018 0.7200 0.7300 0.6800 0.7000 328,276 +0.00(+0.20%)
Aug 08, 2018 0.7100 0.7400 0.6800 0.6986 306,172 -0.02(-2.31%)
Aug 07, 2018 0.7468 0.7700 0.6700 0.7151 800,106 -0.03(-4.65%)
Aug 06, 2018 0.7600 0.8000 0.7400 0.7500 320,391 -0.01(-1.32%)
Aug 03, 2018 0.7900 0.8000 0.7600 0.7600 353,600 -0.01(-1.57%)
Aug 02, 2018 0.7702 0.8090 0.7425 0.7721 445,247 -0.01(-0.99%)
Aug 01, 2018 0.7700 0.8000 0.7672 0.7798 169,753 +0.00(+0.55%)
Jul 31, 2018 0.7900 0.8280 0.7627 0.7755 359,080 -0.04(-4.86%)
Jul 30, 2018 0.8250 0.8260 0.7000 0.8151 2,265,796 -0.01(-1.80%)
Jul 27, 2018 0.8600 0.8700 0.7900 0.8300 1,275,000 -0.02(-2.80%)
Jul 26, 2018 0.9000 0.9000 0.8105 0.8539 721,654 -0.01(-0.87%)
Jul 25, 2018 0.8970 0.8990 0.8506 0.8614 200,201 -0.02(-2.12%)
Jul 24, 2018 0.8890 0.9199 0.8650 0.8801 160,801 -0.02(-2.05%)
Jul 23, 2018 0.8950 0.9000 0.8600 0.8985 153,669 +0.02(+2.13%)
Jul 20, 2018 0.8800 0.8954 0.8567 0.8798 276,040 -0.00(-0.02%)
Jul 19, 2018 0.8900 0.9099 0.8700 0.8800 207,734 -0.01(-1.40%)
Jul 18, 2018 0.9100 0.9199 0.8810 0.8925 321,769 -0.00(-0.13%)
Jul 17, 2018 0.9000 0.9200 0.8851 0.8937 371,008 -0.02(-1.99%)
Jul 16, 2018 0.9582 0.9697 0.8900 0.9118 441,573 -0.03(-3.00%)
Jul 13, 2018 0.9900 1.090 0.9000 0.9400 1,907,665 -0.03(-3.08%)
Jul 12, 2018 0.9065 0.9700 0.8711 0.9699 940,800 +0.07(+7.78%)
Jul 11, 2018 0.9019 0.9068 0.8558 0.8999 947,396 -0.01(-0.75%)
Jul 10, 2018 0.9355 0.9400 0.9019 0.9067 192,096 -0.02(-1.81%)
Jul 09, 2018 0.9300 0.9400 0.9000 0.9234 401,264 -0.02(-1.66%)
Jul 06, 2018 0.9300 0.9876 0.9100 0.9390 1,052,710 +0.02(+1.95%)
Jul 05, 2018 0.8800 0.9299 0.8500 0.9210 1,150,787 +0.05(+5.86%)
Jul 03, 2018 0.8700 0.8700 0.8700 0 -0.01(-1.08%)
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.