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

Lexicon Pharmaceutcl (NQ: LXRX )

1.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 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, 2020 2.140 2.140 1.880 1.890 1,716,217 -0.23(-10.85%)
Apr 29, 2020 2.180 2.220 2.090 2.120 1,018,433 +0.00(+0.00%)
Apr 28, 2020 2.330 2.400 2.030 2.120 1,322,306 -0.18(-7.83%)
Apr 27, 2020 2.290 2.590 2.090 2.300 2,369,863 +0.25(+12.20%)
Apr 24, 2020 1.890 2.100 1.830 2.050 850,900 +0.19(+10.22%)
Apr 23, 2020 1.890 1.960 1.850 1.860 896,158 +0.00(+0.00%)
Apr 22, 2020 1.930 2.040 1.860 1.860 566,926 -0.10(-5.10%)
Apr 21, 2020 1.900 1.980 1.870 1.960 599,262 +0.04(+2.08%)
Apr 20, 2020 1.910 2.020 1.830 1.920 1,159,998 +0.04(+2.13%)
Apr 17, 2020 2.080 2.090 1.880 1.880 1,014,800 -0.12(-6.00%)
Apr 16, 2020 2.030 2.090 1.980 2.000 437,402 -0.02(-0.99%)
Apr 15, 2020 2.160 2.160 1.990 2.020 392,292 -0.20(-9.01%)
Apr 14, 2020 2.260 2.340 2.150 2.220 652,097 -0.04(-1.77%)
Apr 13, 2020 1.900 2.300 1.880 2.260 1,255,861 +0.38(+20.21%)
Apr 09, 2020 1.820 1.915 1.810 1.880 1,055,800 +0.06(+3.30%)
Apr 08, 2020 1.760 1.850 1.710 1.820 1,261,242 +0.07(+4.00%)
Apr 07, 2020 1.850 1.860 1.750 1.750 844,805 -0.11(-5.91%)
Apr 06, 2020 1.800 1.880 1.780 1.860 617,481 +0.10(+5.68%)
Apr 03, 2020 1.860 1.875 1.750 1.760 524,300 -0.13(-6.88%)
Apr 02, 2020 1.780 1.920 1.750 1.890 692,363 +0.11(+6.18%)
Apr 01, 2020 1.890 1.960 1.750 1.780 739,692 -0.17(-8.72%)
Mar 31, 2020 1.900 2.080 1.850 1.950 1,013,424 +0.07(+3.72%)
Mar 30, 2020 1.830 1.900 1.770 1.880 528,932 +0.08(+4.44%)
Mar 27, 2020 1.880 1.970 1.800 1.800 642,700 -0.15(-7.69%)
Mar 26, 2020 1.960 2.030 1.860 1.950 1,049,110 +0.04(+2.09%)
Mar 25, 2020 2.010 2.150 1.900 1.910 839,694 -0.10(-4.98%)
Mar 24, 2020 2.110 2.260 1.950 2.010 976,930 -0.03(-1.47%)
Mar 23, 2020 1.990 2.090 1.890 2.040 599,885 +0.03(+1.49%)
Mar 20, 2020 2.070 2.165 1.750 2.010 1,643,200 -0.35(-14.83%)
Mar 19, 2020 2.230 2.500 2.170 2.360 948,690 +0.10(+4.42%)
Mar 18, 2020 2.230 2.470 2.060 2.260 762,227 -0.09(-3.83%)
Mar 17, 2020 2.210 2.440 1.980 2.350 1,523,511 +0.30(+14.63%)
Mar 16, 2020 1.900 2.050 1.840 2.050 1,783,840 +0.02(+0.99%)
Mar 13, 2020 2.020 2.131 1.800 2.030 1,235,700 +0.10(+5.18%)
Mar 12, 2020 1.750 2.120 1.700 1.930 1,332,896 -0.35(-15.35%)
Mar 11, 2020 2.200 2.280 2.070 2.280 1,449,587 -0.02(-0.87%)
Mar 10, 2020 2.250 2.300 2.170 2.300 925,441 +0.09(+4.07%)
Mar 09, 2020 2.210 2.310 2.120 2.210 1,394,900 -0.15(-6.36%)
Mar 06, 2020 2.340 2.450 2.280 2.360 1,019,800 -0.10(-4.07%)
Mar 05, 2020 2.620 2.630 2.340 2.460 1,010,812 -0.17(-6.46%)
Mar 04, 2020 2.630 2.720 2.510 2.630 730,722 +0.02(+0.77%)
Mar 03, 2020 2.830 2.880 2.560 2.610 1,318,002 -0.22(-7.77%)
Mar 02, 2020 2.830 2.835 2.659 2.830 1,164,357 +0.06(+1.98%)
Feb 28, 2020 2.710 2.870 2.660 2.775 1,307,200 +0.00(+0.18%)
Feb 27, 2020 2.790 2.960 2.700 2.770 976,100 -0.08(-2.98%)
Feb 26, 2020 2.840 3.000 2.790 2.855 1,729,925 +0.00(+0.18%)
Feb 25, 2020 2.790 2.880 2.700 2.850 929,050 +0.08(+2.89%)
Feb 24, 2020 2.560 2.801 2.511 2.770 911,247 +0.08(+2.97%)
Feb 21, 2020 2.830 2.830 2.660 2.690 1,136,600 -0.16(-5.61%)
Feb 20, 2020 2.920 2.970 2.810 2.850 760,532 -0.07(-2.40%)
Feb 19, 2020 2.880 2.990 2.870 2.920 506,265 +0.04(+1.39%)
Feb 18, 2020 2.900 2.910 2.800 2.880 715,711 -0.02(-0.69%)
Feb 14, 2020 3.000 3.058 2.850 2.900 862,400 -0.10(-3.33%)
Feb 13, 2020 3.080 3.130 3.000 3.000 692,012 -0.12(-3.85%)
Feb 12, 2020 3.200 3.250 3.100 3.120 504,122 -0.10(-3.11%)
Feb 11, 2020 3.130 3.280 3.035 3.220 855,562 +0.14(+4.55%)
Feb 10, 2020 3.010 3.100 3.000 3.080 745,088 +0.06(+1.99%)
Feb 07, 2020 3.190 3.236 3.010 3.020 1,099,100 -0.23(-7.08%)
Feb 06, 2020 3.320 3.400 3.170 3.250 751,790 -0.06(-1.81%)
Feb 05, 2020 3.220 3.390 3.210 3.310 1,486,825 +0.16(+5.08%)
Feb 04, 2020 3.090 3.300 3.060 3.150 1,323,025 +0.08(+2.61%)
Feb 03, 2020 3.100 3.153 3.060 3.070 732,428 -0.02(-0.65%)
Jan 31, 2020 3.230 3.230 3.030 3.090 824,600 -0.11(-3.44%)
Jan 30, 2020 3.180 3.220 3.110 3.200 995,629 -0.03(-0.93%)
Jan 29, 2020 3.320 3.400 3.210 3.230 448,087 -0.12(-3.58%)
Jan 28, 2020 3.270 3.420 3.240 3.350 673,986 +0.08(+2.60%)
Jan 27, 2020 3.300 3.400 3.240 3.265 710,863 -0.09(-2.83%)
Jan 24, 2020 3.490 3.490 3.270 3.360 1,296,400 -0.08(-2.47%)
Jan 23, 2020 3.770 3.790 3.440 3.445 1,322,670 -0.33(-8.62%)
Jan 22, 2020 4.020 4.140 3.750 3.770 1,363,294 -0.28(-6.91%)
Jan 21, 2020 4.010 4.175 3.990 4.050 680,683 +0.01(+0.25%)
Jan 17, 2020 4.260 4.300 3.990 4.040 912,400 -0.20(-4.72%)
Jan 16, 2020 4.350 4.470 4.175 4.240 708,029 -0.02(-0.47%)
Jan 15, 2020 4.160 4.360 4.150 4.260 795,090 +0.10(+2.40%)
Jan 14, 2020 4.300 4.350 4.045 4.160 1,034,498 -0.12(-2.80%)
Jan 13, 2020 4.020 4.300 3.905 4.280 1,114,169 +0.25(+6.20%)
Jan 10, 2020 4.120 4.200 4.000 4.030 718,300 -0.06(-1.47%)
Jan 09, 2020 4.040 4.140 3.970 4.090 690,226 +0.07(+1.74%)
Jan 08, 2020 3.950 4.090 3.950 4.020 679,224 +0.04(+1.01%)
Jan 07, 2020 3.960 4.039 3.850 3.980 778,067 +0.02(+0.51%)
Jan 06, 2020 3.890 4.030 3.810 3.960 742,660 +0.02(+0.51%)
Jan 03, 2020 4.050 4.090 3.860 3.940 999,800 -0.15(-3.67%)
Jan 02, 2020 4.150 4.166 3.910 4.090 1,324,722 -0.06(-1.45%)
Dec 31, 2019 4.120 4.240 4.090 4.150 846,800 +0.01(+0.24%)
Dec 30, 2019 4.290 4.340 4.050 4.140 879,820 -0.12(-2.82%)
Dec 27, 2019 4.080 4.410 4.055 4.260 1,189,700 +0.15(+3.65%)
Dec 26, 2019 4.290 4.330 4.050 4.110 1,019,781 -0.14(-3.29%)
Dec 24, 2019 4.280 4.370 4.220 4.250 389,900 -0.03(-0.70%)
Dec 23, 2019 4.310 4.340 4.080 4.280 1,227,507 -0.13(-2.95%)
Dec 20, 2019 4.220 4.600 4.160 4.410 8,018,800 -0.02(-0.45%)
Dec 19, 2019 4.460 4.650 4.310 4.430 1,007,265 -0.09(-1.99%)
Dec 18, 2019 4.600 4.640 4.470 4.520 1,195,636 -0.08(-1.74%)
Dec 17, 2019 4.850 4.900 4.580 4.600 1,335,114 -0.25(-5.15%)
Dec 16, 2019 4.890 5.030 4.810 4.850 870,353 -0.01(-0.21%)
Dec 13, 2019 5.080 5.180 4.830 4.860 1,126,600 -0.21(-4.14%)
Dec 12, 2019 5.030 5.310 4.920 5.070 1,309,878 +0.02(+0.40%)
Dec 11, 2019 5.010 5.070 4.630 5.050 1,607,357 -0.10(-1.94%)
Dec 10, 2019 4.970 5.330 4.900 5.150 1,889,697 +0.17(+3.41%)
Dec 09, 2019 4.980 5.200 4.670 4.980 2,555,265 +0.11(+2.26%)
Dec 06, 2019 4.250 5.130 4.200 4.870 4,420,400 +0.64(+15.13%)
Dec 05, 2019 3.530 4.290 3.500 4.230 3,306,255 +0.46(+12.20%)
Dec 04, 2019 3.290 3.810 3.230 3.770 1,995,599 +0.47(+14.24%)
Dec 03, 2019 3.310 3.380 3.150 3.300 1,391,015 +0.14(+4.43%)
Dec 02, 2019 2.650 3.305 2.510 3.160 3,109,121 -0.37(-10.48%)
Nov 29, 2019 3.550 3.590 3.460 3.530 506,100 -0.03(-0.84%)
Nov 27, 2019 3.560 3.670 3.510 3.560 907,300 +0.05(+1.42%)
Nov 26, 2019 3.740 3.829 3.460 3.510 1,427,583 -0.22(-5.90%)
Nov 25, 2019 3.920 3.970 3.730 3.730 1,298,895 -0.12(-3.12%)
Nov 22, 2019 4.070 4.150 3.750 3.850 1,357,600 -0.22(-5.41%)
Nov 21, 2019 4.000 4.150 3.900 4.070 1,390,045 +0.06(+1.50%)
Nov 20, 2019 3.630 4.030 3.630 4.010 1,878,891 +0.36(+9.86%)
Nov 19, 2019 3.500 3.717 3.460 3.650 1,186,333 +0.12(+3.40%)
Nov 18, 2019 3.530 3.610 3.400 3.530 938,285 +0.00(+0.00%)
Nov 15, 2019 3.440 3.550 3.380 3.530 720,500 +0.11(+3.22%)
Nov 14, 2019 3.410 3.445 3.305 3.420 1,001,546 -0.05(-1.44%)
Nov 13, 2019 3.460 3.680 3.310 3.470 1,663,915 -0.04(-1.14%)
Nov 12, 2019 3.610 3.760 3.430 3.510 1,447,827 -0.04(-0.99%)
Nov 11, 2019 3.520 3.620 3.330 3.545 904,169 +0.02(+0.71%)
Nov 08, 2019 3.760 3.850 3.490 3.520 1,316,800 -0.36(-9.28%)
Nov 07, 2019 4.160 4.310 3.460 3.880 2,706,410 +0.03(+0.78%)
Nov 06, 2019 3.900 4.020 3.830 3.850 1,040,122 -0.10(-2.53%)
Nov 05, 2019 3.950 3.980 3.820 3.950 833,607 +0.00(+0.00%)
Nov 04, 2019 3.970 4.020 3.860 3.950 885,081 +0.01(+0.13%)
Nov 01, 2019 3.720 3.960 3.700 3.945 1,133,300 +0.23(+6.33%)
Oct 31, 2019 3.840 3.900 3.600 3.710 697,906 -0.13(-3.39%)
Oct 30, 2019 3.900 3.910 3.700 3.840 610,991 -0.07(-1.79%)
Oct 29, 2019 4.020 4.100 3.780 3.910 1,204,430 -0.11(-2.74%)
Oct 28, 2019 3.910 4.100 3.820 4.020 1,479,319 +0.15(+3.88%)
Oct 25, 2019 3.620 4.140 3.570 3.870 2,013,500 +0.22(+6.03%)
Oct 24, 2019 3.600 3.750 3.550 3.650 1,126,935 +0.07(+1.96%)
Oct 23, 2019 3.400 3.670 3.310 3.580 1,100,501 +0.18(+5.29%)
Oct 22, 2019 3.280 3.480 3.260 3.400 1,007,132 +0.10(+3.03%)
Oct 21, 2019 3.220 3.380 3.150 3.300 1,236,166 +0.10(+3.12%)
Oct 18, 2019 3.240 3.320 3.150 3.200 900,300 -0.06(-1.84%)
Oct 17, 2019 3.310 3.390 3.240 3.260 1,172,483 -0.05(-1.51%)
Oct 16, 2019 3.180 3.370 3.180 3.310 949,592 +0.11(+3.44%)
Oct 15, 2019 3.240 3.340 3.150 3.200 1,280,188 -0.04(-1.23%)
Oct 14, 2019 3.300 3.370 3.200 3.240 942,915 -0.06(-1.82%)
Oct 11, 2019 3.390 3.580 3.250 3.300 1,320,700 -0.07(-2.08%)
Oct 10, 2019 3.290 3.450 3.220 3.370 1,322,542 +0.04(+1.20%)
Oct 09, 2019 3.610 3.770 3.300 3.330 1,430,506 -0.27(-7.50%)
Oct 08, 2019 3.550 3.820 3.500 3.600 1,273,849 +0.04(+1.12%)
Oct 07, 2019 3.300 3.780 3.280 3.560 2,161,607 +0.10(+2.89%)
Oct 04, 2019 3.360 3.490 3.210 3.460 1,522,400 +0.11(+3.28%)
Oct 03, 2019 3.300 3.440 3.150 3.350 1,412,816 +0.07(+2.13%)
Oct 02, 2019 3.120 3.300 2.930 3.280 2,490,633 +0.12(+3.80%)
Oct 01, 2019 3.020 3.220 2.800 3.160 2,404,988 +0.15(+4.98%)
Sep 30, 2019 3.260 3.300 2.810 3.010 3,619,858 -0.43(-12.37%)
Sep 27, 2019 3.370 3.620 3.350 3.435 1,696,400 +0.04(+1.33%)
Sep 26, 2019 3.550 3.580 3.250 3.390 1,913,949 -0.10(-2.87%)
Sep 25, 2019 3.190 3.500 3.030 3.490 1,816,061 +0.31(+9.75%)
Sep 24, 2019 3.360 3.360 2.870 3.180 3,024,025 -0.18(-5.36%)
Sep 23, 2019 3.480 3.540 3.200 3.360 2,173,897 -0.20(-5.62%)
Sep 20, 2019 3.470 3.750 3.440 3.560 3,720,500 +0.11(+3.19%)
Sep 19, 2019 3.810 3.850 3.320 3.450 5,558,105 -0.35(-9.21%)
Sep 18, 2019 3.100 3.890 3.060 3.800 15,951,250 +0.86(+29.25%)
Sep 17, 2019 2.920 3.410 2.800 2.940 8,441,570 +0.20(+7.30%)
Sep 16, 2019 2.350 2.800 2.340 2.740 3,190,111 +0.40(+17.09%)
Sep 13, 2019 2.370 2.480 2.250 2.340 1,777,400 -0.08(-3.31%)
Sep 12, 2019 2.100 2.550 2.000 2.420 4,565,786 +0.22(+10.00%)
Sep 11, 2019 2.360 2.710 2.110 2.200 14,599,734 +0.03(+1.38%)
Sep 10, 2019 1.400 2.170 1.380 2.170 4,113,186 +0.75(+52.82%)
Sep 09, 2019 1.390 1.450 1.320 1.420 559,478 +0.04(+2.90%)
Sep 06, 2019 1.300 1.440 1.290 1.380 1,275,300 +0.09(+6.98%)
Sep 05, 2019 1.280 1.340 1.220 1.290 1,412,108 +0.04(+3.20%)
Sep 04, 2019 1.300 1.300 1.220 1.250 976,552 -0.04(-3.10%)
Sep 03, 2019 1.350 1.350 1.230 1.290 912,927 -0.03(-2.27%)
Aug 30, 2019 1.330 1.350 1.280 1.320 485,600 +0.00(+0.00%)
Aug 29, 2019 1.330 1.340 1.280 1.320 521,495 +0.01(+0.76%)
Aug 28, 2019 1.300 1.350 1.260 1.310 583,242 +0.02(+1.55%)
Aug 27, 2019 1.330 1.345 1.260 1.290 567,218 -0.04(-3.01%)
Aug 26, 2019 1.340 1.350 1.280 1.330 569,598 +0.03(+2.31%)
Aug 23, 2019 1.360 1.370 1.300 1.300 859,900 -0.06(-4.41%)
Aug 22, 2019 1.400 1.420 1.330 1.360 670,532 -0.05(-3.55%)
Aug 21, 2019 1.400 1.440 1.360 1.410 836,189 +0.09(+6.82%)
Aug 20, 2019 1.410 1.410 1.320 1.320 531,387 -0.09(-6.38%)
Aug 19, 2019 1.380 1.430 1.360 1.410 702,360 +0.04(+2.92%)
Aug 16, 2019 1.350 1.380 1.310 1.370 614,300 +0.05(+3.79%)
Aug 15, 2019 1.450 1.450 1.290 1.320 784,499 -0.13(-8.97%)
Aug 14, 2019 1.450 1.500 1.400 1.450 852,078 -0.01(-0.68%)
Aug 13, 2019 1.490 1.520 1.280 1.460 1,226,274 -0.01(-0.68%)
Aug 12, 2019 1.550 1.580 1.410 1.470 1,451,945 -0.06(-3.92%)
Aug 09, 2019 1.340 1.550 1.330 1.530 4,144,300 +0.25(+19.53%)
Aug 08, 2019 1.350 1.350 1.260 1.280 1,032,444 -0.04(-3.03%)
Aug 07, 2019 1.300 1.360 1.270 1.320 1,163,349 -0.02(-1.49%)
Aug 06, 2019 1.380 1.380 1.240 1.340 1,786,533 +0.01(+0.75%)
Aug 05, 2019 1.250 1.410 1.220 1.330 3,077,302 +0.13(+10.83%)
Aug 02, 2019 1.310 1.320 1.125 1.200 3,306,000 -0.11(-8.40%)
Aug 01, 2019 1.300 1.400 1.290 1.310 2,563,420 -0.04(-2.96%)
Jul 31, 2019 1.530 1.550 1.340 1.350 5,123,686 -0.31(-18.67%)
Jul 30, 2019 1.700 1.790 1.570 1.660 5,759,643 -0.03(-1.78%)
Jul 29, 2019 2.470 2.500 1.460 1.690 23,322,628 -4.00(-70.30%)
Jul 26, 2019 5.600 5.760 5.560 5.690 801,200 +0.08(+1.43%)
Jul 25, 2019 5.530 5.610 5.380 5.610 346,733 +0.09(+1.63%)
Jul 24, 2019 5.370 5.580 5.350 5.520 346,095 +0.13(+2.41%)
Jul 23, 2019 5.500 5.500 5.310 5.390 222,151 -0.06(-1.10%)
Jul 22, 2019 5.310 5.490 5.160 5.450 288,063 +0.17(+3.22%)
Jul 19, 2019 5.310 5.503 5.230 5.280 565,200 -0.05(-0.94%)
Jul 18, 2019 5.350 5.610 5.210 5.330 518,546 -0.02(-0.37%)
Jul 17, 2019 5.540 5.550 5.280 5.350 471,492 -0.19(-3.43%)
Jul 16, 2019 5.880 5.940 5.415 5.540 819,760 -0.40(-6.73%)
Jul 15, 2019 6.200 6.240 5.915 5.940 277,690 -0.26(-4.19%)
Jul 12, 2019 6.220 6.300 6.110 6.200 217,400 +0.00(+0.00%)
Jul 11, 2019 6.340 6.390 6.140 6.200 250,374 -0.14(-2.21%)
Jul 10, 2019 6.420 6.490 6.230 6.340 191,210 -0.03(-0.47%)
Jul 09, 2019 6.210 6.390 6.200 6.370 196,628 +0.32(+5.29%)
Jul 08, 2019 6.300 6.320 6.050 6.050 210,332 -0.24(-3.82%)
Jul 05, 2019 6.370 6.445 6.260 6.290 210,800 -0.07(-1.10%)
Jul 03, 2019 6.260 6.390 6.180 6.360 123,300 +0.12(+1.92%)
Jul 02, 2019 6.650 6.650 6.170 6.240 368,224 -0.26(-4.00%)
Jul 01, 2019 6.370 6.720 6.280 6.500 551,362 +0.21(+3.34%)
Jun 28, 2019 6.090 6.310 6.029 6.290 493,600 +0.19(+3.11%)
Jun 27, 2019 5.730 6.130 5.660 6.100 428,472 +0.41(+7.21%)
Jun 26, 2019 5.770 5.880 5.680 5.690 237,555 -0.06(-1.04%)
Jun 25, 2019 5.800 5.880 5.680 5.750 381,524 -0.01(-0.17%)
Jun 24, 2019 5.940 5.940 5.660 5.760 261,640 -0.18(-3.03%)
Jun 21, 2019 5.960 5.990 5.780 5.940 306,000 -0.06(-1.00%)
Jun 20, 2019 6.320 6.540 5.950 6.000 319,193 -0.25(-4.00%)
Jun 19, 2019 6.080 6.270 6.010 6.250 268,503 +0.21(+3.48%)
Jun 18, 2019 5.950 6.150 5.910 6.040 327,351 +0.14(+2.37%)
Jun 17, 2019 5.690 6.010 5.680 5.900 294,155 +0.25(+4.42%)
Jun 14, 2019 5.880 5.890 5.560 5.650 199,700 -0.21(-3.58%)
Jun 13, 2019 5.800 5.980 5.670 5.860 217,321 +0.07(+1.21%)
Jun 12, 2019 5.520 5.860 5.470 5.790 306,904 +0.26(+4.70%)
Jun 11, 2019 5.590 5.600 5.400 5.530 289,132 -0.01(-0.18%)
Jun 10, 2019 5.700 5.750 5.530 5.540 201,760 -0.11(-1.95%)
Jun 07, 2019 5.550 5.670 5.440 5.650 203,400 +0.13(+2.36%)
Jun 06, 2019 5.660 5.710 5.450 5.520 228,090 -0.15(-2.65%)
Jun 05, 2019 5.600 5.750 5.570 5.670 384,041 +0.11(+1.98%)
Jun 04, 2019 5.400 5.630 5.260 5.560 391,413 +0.21(+3.93%)
Jun 03, 2019 5.380 5.450 5.100 5.350 446,041 -0.03(-0.56%)
May 31, 2019 5.590 5.600 5.310 5.380 422,800 -0.28(-4.95%)
May 30, 2019 5.840 5.910 5.640 5.660 303,314 -0.16(-2.75%)
May 29, 2019 5.860 5.930 5.670 5.820 322,242 -0.10(-1.69%)
May 28, 2019 5.940 6.030 5.880 5.920 257,731 +0.00(+0.00%)
May 24, 2019 5.790 5.960 5.760 5.920 499,300 +0.16(+2.78%)
May 23, 2019 5.790 5.861 5.620 5.760 345,910 -0.12(-2.04%)
May 22, 2019 6.040 6.070 5.770 5.880 319,378 -0.19(-3.13%)
May 21, 2019 5.920 6.120 5.790 6.070 313,022 +0.25(+4.30%)
May 20, 2019 6.200 6.280 5.780 5.820 453,953 -0.38(-6.13%)
May 17, 2019 6.210 6.330 6.090 6.200 322,000 -0.09(-1.43%)
May 16, 2019 6.480 6.600 6.240 6.290 331,510 -0.17(-2.63%)
May 15, 2019 6.390 6.590 6.373 6.460 265,023 +0.01(+0.16%)
May 14, 2019 6.440 6.720 6.410 6.450 481,674 +0.05(+0.78%)
May 13, 2019 6.540 6.690 6.250 6.400 379,142 -0.37(-5.47%)
May 10, 2019 6.850 7.060 6.650 6.770 350,500 -0.11(-1.60%)
May 09, 2019 7.040 7.140 6.730 6.880 416,901 -0.23(-3.23%)
May 08, 2019 7.040 7.270 6.980 7.110 392,670 +0.08(+1.14%)
May 07, 2019 7.000 7.250 6.890 7.030 627,738 +0.02(+0.29%)
May 06, 2019 6.400 7.120 6.340 7.010 857,602 +0.45(+6.86%)
May 03, 2019 6.080 6.570 6.070 6.560 699,400 +0.49(+8.07%)
May 02, 2019 6.000 6.191 5.875 6.070 417,244 +0.10(+1.68%)
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.