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 )

1.650 +0.110 (+7.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Sep 30, 2022 2.410 2.550 2.400 2.400 520,689 -0.01(-0.41%)
Sep 29, 2022 2.530 2.530 2.400 2.410 260,390 -0.14(-5.49%)
Sep 28, 2022 2.450 2.580 2.450 2.550 502,083 +0.13(+5.37%)
Sep 27, 2022 2.360 2.440 2.345 2.420 681,280 +0.09(+3.86%)
Sep 26, 2022 2.300 2.415 2.300 2.330 396,802 +0.00(+0.00%)
Sep 23, 2022 2.320 2.380 2.305 2.330 430,449 -0.04(-1.69%)
Sep 22, 2022 2.430 2.440 2.310 2.370 663,588 -0.08(-3.27%)
Sep 21, 2022 2.560 2.575 2.430 2.450 673,312 -0.08(-3.16%)
Sep 20, 2022 2.480 2.580 2.425 2.530 879,499 +0.06(+2.43%)
Sep 19, 2022 2.590 2.600 2.390 2.470 985,263 -0.16(-6.08%)
Sep 16, 2022 2.650 2.660 2.540 2.630 2,879,892 -0.05(-1.87%)
Sep 15, 2022 2.720 2.770 2.635 2.680 495,249 -0.07(-2.55%)
Sep 14, 2022 2.730 2.820 2.725 2.750 357,628 +0.01(+0.36%)
Sep 13, 2022 2.750 2.820 2.700 2.740 450,831 -0.08(-2.84%)
Sep 12, 2022 2.890 2.890 2.800 2.820 390,204 -0.08(-2.76%)
Sep 09, 2022 2.890 2.960 2.840 2.900 466,632 +0.05(+1.75%)
Sep 08, 2022 2.670 2.860 2.670 2.850 482,399 +0.13(+4.78%)
Sep 07, 2022 2.580 2.720 2.550 2.720 961,486 +0.15(+5.84%)
Sep 06, 2022 2.740 2.780 2.570 2.570 524,543 -0.15(-5.51%)
Sep 02, 2022 2.810 2.890 2.720 2.720 435,647 -0.04(-1.45%)
Sep 01, 2022 2.750 2.770 2.661 2.760 338,736 +0.01(+0.36%)
Aug 31, 2022 2.720 2.820 2.720 2.750 398,652 +0.05(+1.85%)
Aug 30, 2022 2.800 2.855 2.645 2.700 559,373 -0.06(-2.17%)
Aug 29, 2022 2.770 2.830 2.720 2.760 502,543 -0.03(-1.08%)
Aug 26, 2022 2.990 3.002 2.765 2.790 584,114 -0.21(-7.00%)
Aug 25, 2022 3.050 3.090 2.933 3.000 540,607 -0.04(-1.32%)
Aug 24, 2022 2.900 3.050 2.880 3.040 600,021 +0.15(+5.19%)
Aug 23, 2022 2.880 2.930 2.760 2.890 628,705 +0.02(+0.70%)
Aug 22, 2022 3.030 3.110 2.820 2.870 1,292,318 -0.20(-6.51%)
Aug 19, 2022 3.000 3.145 2.970 3.070 789,556 -0.03(-0.97%)
Aug 18, 2022 3.070 3.150 2.970 3.100 864,090 +0.04(+1.31%)
Aug 17, 2022 3.220 3.310 3.060 3.060 1,409,098 -0.22(-6.71%)
Aug 16, 2022 3.480 3.480 3.250 3.280 1,061,656 -0.15(-4.37%)
Aug 15, 2022 3.180 3.455 3.150 3.430 1,638,846 +0.26(+8.20%)
Aug 12, 2022 2.900 3.270 2.785 3.170 3,265,156 +0.41(+14.86%)
Aug 11, 2022 2.770 2.855 2.710 2.760 1,193,029 -0.02(-0.72%)
Aug 10, 2022 2.650 2.809 2.585 2.780 1,217,125 +0.22(+8.59%)
Aug 09, 2022 2.670 2.670 2.500 2.560 1,268,089 -0.02(-0.78%)
Aug 08, 2022 2.870 3.017 2.470 2.580 2,883,532 -0.25(-8.83%)
Aug 05, 2022 2.620 2.880 2.600 2.830 2,741,774 +0.14(+5.20%)
Aug 04, 2022 2.690 2.790 2.640 2.690 1,997,578 +0.00(+0.00%)
Aug 03, 2022 2.610 2.780 2.600 2.690 1,771,639 +0.09(+3.46%)
Aug 02, 2022 2.550 2.630 2.450 2.600 4,026,611 +0.23(+9.70%)
Aug 01, 2022 2.360 2.430 2.340 2.370 1,565,710 -0.01(-0.42%)
Jul 29, 2022 2.440 2.440 2.340 2.380 2,328,961 -0.02(-0.83%)
Jul 28, 2022 2.610 2.710 2.390 2.400 7,152,508 -0.87(-26.61%)
Jul 27, 2022 3.180 3.290 3.060 3.270 766,844 +0.14(+4.47%)
Jul 26, 2022 3.050 3.175 2.955 3.130 456,942 +0.05(+1.62%)
Jul 25, 2022 3.070 3.080 2.985 3.080 360,134 +0.00(+0.00%)
Jul 22, 2022 3.200 3.230 3.040 3.080 624,789 -0.10(-3.14%)
Jul 21, 2022 3.070 3.180 3.000 3.180 513,109 +0.10(+3.25%)
Jul 20, 2022 3.000 3.185 2.950 3.080 781,411 +0.10(+3.36%)
Jul 19, 2022 2.840 2.990 2.770 2.980 581,045 +0.16(+5.67%)
Jul 18, 2022 3.100 3.140 2.800 2.820 889,606 -0.26(-8.44%)
Jul 15, 2022 3.040 3.090 2.910 3.080 745,019 +0.06(+1.99%)
Jul 14, 2022 2.910 3.020 2.850 3.020 903,896 +0.06(+2.03%)
Jul 13, 2022 2.750 3.020 2.690 2.960 1,457,698 +0.13(+4.59%)
Jul 12, 2022 2.700 2.850 2.580 2.830 1,055,304 +0.15(+5.60%)
Jul 11, 2022 2.840 2.875 2.645 2.680 1,139,123 -0.19(-6.62%)
Jul 08, 2022 2.800 2.960 2.740 2.870 1,975,814 +0.06(+2.14%)
Jul 07, 2022 2.640 2.840 2.590 2.810 2,428,466 +0.18(+6.84%)
Jul 06, 2022 2.660 2.710 2.480 2.630 2,788,226 -0.12(-4.36%)
Jul 05, 2022 1.890 2.970 1.877 2.750 27,857,438 +0.81(+41.75%)
Jul 01, 2022 1.920 2.050 1.780 1.940 1,143,170 +0.08(+4.30%)
Jun 30, 2022 2.200 2.220 1.800 1.860 2,518,945 -0.38(-16.96%)
Jun 29, 2022 2.130 2.460 2.070 2.240 4,858,184 +0.09(+4.19%)
Jun 28, 2022 2.240 2.365 2.130 2.150 1,223,543 -0.04(-1.83%)
Jun 27, 2022 2.050 2.255 2.020 2.190 1,181,753 +0.16(+7.88%)
Jun 24, 2022 2.000 2.075 1.950 2.030 815,089 +0.04(+2.01%)
Jun 23, 2022 1.970 2.075 1.930 1.990 844,763 +0.04(+2.05%)
Jun 22, 2022 1.740 2.089 1.715 1.950 2,271,417 +0.21(+12.07%)
Jun 21, 2022 1.540 1.780 1.500 1.740 1,291,796 +0.28(+19.18%)
Jun 17, 2022 1.410 1.500 1.400 1.460 605,231 +0.08(+5.80%)
Jun 16, 2022 1.380 1.420 1.330 1.380 329,707 -0.02(-1.43%)
Jun 15, 2022 1.370 1.450 1.320 1.400 1,065,218 +0.09(+6.87%)
Jun 14, 2022 1.410 1.435 1.310 1.310 405,839 -0.12(-8.39%)
Jun 13, 2022 1.540 1.540 1.410 1.430 399,794 -0.11(-7.14%)
Jun 10, 2022 1.670 1.670 1.530 1.540 498,094 -0.16(-9.41%)
Jun 09, 2022 1.770 1.770 1.670 1.700 339,993 -0.09(-5.03%)
Jun 08, 2022 1.750 1.820 1.740 1.790 345,120 +0.05(+2.87%)
Jun 07, 2022 1.720 1.790 1.710 1.740 316,258 +0.01(+0.58%)
Jun 06, 2022 1.850 1.880 1.730 1.730 280,960 -0.08(-4.42%)
Jun 03, 2022 1.750 1.840 1.730 1.810 515,134 +0.06(+3.43%)
Jun 02, 2022 1.740 1.760 1.670 1.750 368,075 +0.00(+0.00%)
Jun 01, 2022 1.800 1.815 1.670 1.750 496,723 -0.02(-1.13%)
May 31, 2022 1.770 1.870 1.730 1.770 855,436 +0.03(+1.72%)
May 27, 2022 1.680 1.790 1.640 1.740 350,097 +0.06(+3.57%)
May 26, 2022 1.610 1.700 1.600 1.680 311,797 +0.07(+4.35%)
May 25, 2022 1.680 1.680 1.560 1.610 326,203 -0.01(-0.62%)
May 24, 2022 1.700 1.711 1.600 1.620 289,008 -0.10(-5.81%)
May 23, 2022 1.820 1.820 1.690 1.720 303,922 -0.05(-2.82%)
May 20, 2022 1.710 1.780 1.690 1.770 495,345 +0.10(+5.99%)
May 19, 2022 1.620 1.725 1.600 1.670 538,478 +0.03(+1.83%)
May 18, 2022 1.690 1.710 1.605 1.640 376,473 -0.10(-5.75%)
May 17, 2022 1.760 1.800 1.690 1.740 325,063 +0.01(+0.58%)
May 16, 2022 1.730 1.745 1.655 1.730 341,833 +0.00(+0.00%)
May 13, 2022 1.670 1.810 1.670 1.730 529,674 +0.07(+4.22%)
May 12, 2022 1.610 1.700 1.605 1.660 411,835 +0.03(+1.84%)
May 11, 2022 1.750 1.800 1.600 1.630 497,116 -0.12(-6.86%)
May 10, 2022 1.730 1.840 1.665 1.750 498,920 +0.03(+1.74%)
May 09, 2022 1.800 1.800 1.670 1.720 438,485 -0.08(-4.44%)
May 06, 2022 1.820 1.890 1.770 1.800 481,469 -0.05(-2.70%)
May 05, 2022 1.930 1.980 1.820 1.850 319,905 -0.09(-4.64%)
May 04, 2022 1.900 1.950 1.800 1.940 366,486 +0.03(+1.57%)
May 03, 2022 1.940 1.940 1.870 1.910 247,913 -0.02(-1.04%)
May 02, 2022 1.820 1.930 1.800 1.930 281,641 +0.12(+6.63%)
Apr 29, 2022 1.850 1.910 1.800 1.810 429,276 -0.08(-4.23%)
Apr 28, 2022 1.880 1.915 1.795 1.890 469,674 +0.01(+0.53%)
Apr 27, 2022 1.900 1.900 1.815 1.880 445,527 +0.00(+0.00%)
Apr 26, 2022 1.920 2.020 1.875 1.880 446,808 -0.14(-6.93%)
Apr 25, 2022 2.000 2.050 1.960 2.020 569,040 +0.02(+1.00%)
Apr 22, 2022 2.140 2.150 1.975 2.000 563,252 -0.15(-6.98%)
Apr 21, 2022 2.240 2.285 2.140 2.150 462,379 -0.08(-3.59%)
Apr 20, 2022 2.210 2.275 2.190 2.230 262,099 +0.01(+0.45%)
Apr 19, 2022 2.220 2.290 2.180 2.220 355,434 +0.00(+0.00%)
Apr 18, 2022 2.290 2.325 2.220 2.220 428,225 -0.11(-4.72%)
Apr 14, 2022 2.410 2.415 2.280 2.330 453,059 -0.08(-3.32%)
Apr 13, 2022 2.320 2.420 2.320 2.410 276,420 +0.10(+4.33%)
Apr 12, 2022 2.560 2.581 2.290 2.310 696,833 -0.20(-7.97%)
Apr 11, 2022 2.510 2.530 2.390 2.510 630,984 -0.04(-1.57%)
Apr 08, 2022 2.720 2.740 2.500 2.550 1,053,927 -0.14(-5.20%)
Apr 07, 2022 2.430 2.710 2.430 2.690 913,988 +0.26(+10.70%)
Apr 06, 2022 2.400 2.500 2.350 2.430 462,657 -0.01(-0.41%)
Apr 05, 2022 2.540 2.610 2.430 2.440 725,768 -0.08(-3.17%)
Apr 04, 2022 2.290 2.590 2.289 2.520 2,274,823 +0.27(+12.00%)
Apr 01, 2022 2.090 2.250 2.090 2.250 493,989 +0.16(+7.66%)
Mar 31, 2022 2.100 2.140 2.070 2.090 299,730 -0.01(-0.48%)
Mar 30, 2022 2.190 2.230 2.100 2.100 357,783 -0.08(-3.67%)
Mar 29, 2022 2.100 2.200 2.100 2.180 372,113 +0.10(+4.81%)
Mar 28, 2022 2.110 2.150 2.040 2.080 324,884 -0.01(-0.48%)
Mar 25, 2022 2.190 2.190 2.090 2.090 315,679 -0.06(-2.79%)
Mar 24, 2022 2.150 2.190 2.120 2.150 532,463 +0.02(+0.94%)
Mar 23, 2022 2.160 2.190 2.115 2.130 443,120 -0.04(-1.84%)
Mar 22, 2022 2.160 2.200 2.130 2.170 529,176 +0.00(+0.00%)
Mar 21, 2022 2.200 2.255 2.170 2.170 629,837 -0.02(-0.91%)
Mar 18, 2022 2.220 2.300 2.151 2.190 928,481 -0.01(-0.45%)
Mar 17, 2022 2.110 2.240 2.100 2.200 473,248 +0.08(+3.77%)
Mar 16, 2022 1.990 2.140 1.970 2.120 489,314 +0.17(+8.72%)
Mar 15, 2022 1.930 2.020 1.870 1.950 479,479 -0.01(-0.51%)
Mar 14, 2022 2.070 2.125 1.940 1.960 822,487 -0.13(-6.22%)
Mar 11, 2022 2.120 2.145 2.070 2.090 651,322 -0.04(-1.88%)
Mar 10, 2022 2.110 2.170 2.090 2.130 445,327 -0.01(-0.47%)
Mar 09, 2022 2.080 2.150 2.060 2.140 561,886 +0.08(+3.88%)
Mar 08, 2022 2.120 2.150 2.020 2.060 562,476 -0.06(-2.83%)
Mar 07, 2022 2.100 2.180 2.055 2.120 789,874 -0.01(-0.47%)
Mar 04, 2022 2.040 2.156 2.020 2.130 769,280 +0.05(+2.40%)
Mar 03, 2022 2.080 2.110 2.020 2.080 988,313 +0.02(+0.97%)
Mar 02, 2022 2.130 2.135 2.000 2.060 749,134 -0.05(-2.37%)
Mar 01, 2022 2.080 2.320 2.030 2.110 2,582,162 +0.04(+1.93%)
Feb 28, 2022 2.510 2.561 2.020 2.070 3,536,397 -0.78(-27.37%)
Feb 25, 2022 2.900 2.850 2.755 2.850 492,766 -0.05(-1.72%)
Feb 24, 2022 2.640 2.910 2.640 2.900 499,001 +0.14(+5.07%)
Feb 23, 2022 2.860 2.860 2.750 2.760 333,913 -0.09(-3.16%)
Feb 22, 2022 2.700 2.905 2.700 2.850 418,694 +0.11(+4.01%)
Feb 18, 2022 2.740 0 -0.14(-4.86%)
Feb 17, 2022 3.010 3.035 2.875 2.880 319,146 -0.17(-5.57%)
Feb 16, 2022 3.030 3.060 2.950 3.050 309,076 +0.03(+0.99%)
Feb 15, 2022 2.960 3.040 2.920 3.020 561,243 +0.08(+2.72%)
Feb 14, 2022 3.030 3.055 2.920 2.940 429,056 -0.06(-2.00%)
Feb 11, 2022 3.090 3.128 2.960 3.000 530,218 -0.09(-2.91%)
Feb 10, 2022 3.140 3.290 3.050 3.090 821,574 -0.11(-3.44%)
Feb 09, 2022 3.070 3.260 3.070 3.200 857,899 +0.16(+5.26%)
Feb 08, 2022 3.080 3.090 2.990 3.040 458,174 -0.06(-1.94%)
Feb 07, 2022 3.020 3.150 3.010 3.100 592,113 +0.06(+1.97%)
Feb 04, 2022 3.010 3.070 2.950 3.040 692,973 +0.04(+1.33%)
Feb 03, 2022 3.060 2.980 3.000 372,565 -0.11(-3.54%)
Feb 02, 2022 3.280 3.380 3.110 3.110 353,090 -0.17(-5.18%)
Feb 01, 2022 3.190 3.280 3.170 3.280 427,980 +0.11(+3.47%)
Jan 31, 2022 3.010 3.170 616,699 +0.15(+4.97%)
Jan 28, 2022 2.930 3.040 2.860 3.020 826,176 +0.10(+3.42%)
Jan 27, 2022 3.090 3.149 2.920 2.920 400,998 -0.14(-4.58%)
Jan 26, 2022 3.190 3.250 3.045 3.060 324,767 -0.08(-2.55%)
Jan 25, 2022 3.100 3.160 2.980 3.140 454,757 +0.01(+0.32%)
Jan 24, 2022 3.070 3.160 2.912 3.130 821,862 -0.02(-0.63%)
Jan 21, 2022 3.240 3.300 3.140 3.150 530,494 -0.10(-3.08%)
Jan 20, 2022 3.360 3.490 3.240 3.250 541,225 -0.06(-1.81%)
Jan 19, 2022 3.340 3.468 3.290 3.310 489,196 -0.02(-0.60%)
Jan 18, 2022 3.430 3.430 3.310 3.330 429,131 -0.12(-3.48%)
Jan 14, 2022 3.450 0 +0.06(+1.77%)
Jan 13, 2022 3.490 3.570 3.335 3.390 501,606 -0.09(-2.59%)
Jan 12, 2022 3.670 3.730 3.480 3.480 454,472 -0.20(-5.43%)
Jan 11, 2022 3.560 3.710 3.530 3.680 354,773 +0.10(+2.79%)
Jan 10, 2022 3.530 3.590 3.466 3.580 498,411 +0.05(+1.42%)
Jan 07, 2022 3.560 3.655 3.505 3.530 271,235 -0.04(-1.12%)
Jan 06, 2022 3.600 3.630 3.440 3.570 508,568 +0.02(+0.56%)
Jan 05, 2022 3.800 3.820 3.520 3.550 878,287 -0.29(-7.55%)
Jan 04, 2022 3.960 3.990 3.820 3.840 778,573 -0.05(-1.29%)
Jan 03, 2022 3.930 3.970 3.780 3.890 1,165,985 -0.05(-1.27%)
Dec 31, 2021 4.460 4.719 3.900 3.940 3,904,868 -0.23(-5.52%)
Dec 30, 2021 4.080 4.290 4.075 4.170 630,799 +0.07(+1.71%)
Dec 29, 2021 4.160 4.180 4.010 4.100 353,849 -0.09(-2.15%)
Dec 28, 2021 4.370 4.435 4.175 4.190 512,779 -0.18(-4.12%)
Dec 27, 2021 4.290 4.390 4.250 4.370 479,072 +0.01(+0.23%)
Dec 23, 2021 4.200 4.400 4.130 4.360 507,608 +0.16(+3.81%)
Dec 22, 2021 3.930 4.230 3.840 4.200 885,171 +0.24(+6.06%)
Dec 21, 2021 3.940 4.015 3.905 3.960 342,785 +0.05(+1.28%)
Dec 20, 2021 3.910 3.940 3.720 3.910 469,352 +0.04(+1.03%)
Dec 17, 2021 3.810 3.980 3.720 3.870 898,254 +0.06(+1.57%)
Dec 16, 2021 4.000 4.069 3.795 3.810 684,430 -0.17(-4.27%)
Dec 15, 2021 3.940 3.995 3.720 3.980 999,714 +0.03(+0.76%)
Dec 14, 2021 4.010 4.060 3.900 3.950 573,294 -0.14(-3.42%)
Dec 13, 2021 4.060 4.150 3.980 4.090 403,424 -0.02(-0.49%)
Dec 10, 2021 4.350 4.390 4.085 4.110 376,647 -0.21(-4.86%)
Dec 09, 2021 4.260 4.440 4.260 4.320 664,705 -0.01(-0.23%)
Dec 08, 2021 4.300 4.370 4.210 4.330 500,010 +0.00(+0.00%)
Dec 07, 2021 4.235 4.460 4.182 4.330 927,703 +0.20(+4.84%)
Dec 06, 2021 4.160 4.200 3.970 4.130 1,155,141 -0.04(-0.96%)
Dec 03, 2021 4.630 4.630 4.130 4.170 1,068,894 -0.41(-8.95%)
Dec 02, 2021 4.570 4.590 4.425 4.580 470,241 +0.00(+0.00%)
Dec 01, 2021 4.600 4.870 4.570 4.580 651,663 +0.00(+0.00%)
Nov 30, 2021 4.590 4.680 4.380 4.580 753,672 -0.08(-1.72%)
Nov 29, 2021 4.830 4.860 4.630 4.660 693,213 -0.08(-1.69%)
Nov 26, 2021 5.000 5.030 4.720 4.740 518,392 -0.40(-7.78%)
Nov 24, 2021 4.950 5.220 4.855 5.140 480,827 +0.12(+2.39%)
Nov 23, 2021 4.970 5.040 4.740 5.020 1,023,910 +0.10(+2.03%)
Nov 22, 2021 5.030 5.190 4.920 4.920 785,373 -0.04(-0.81%)
Nov 19, 2021 4.930 5.020 4.870 4.960 528,907 +0.02(+0.40%)
Nov 18, 2021 5.000 4.960 4.920 4.940 517,404 -0.07(-1.40%)
Nov 17, 2021 5.090 5.220 4.960 5.010 517,377 -0.08(-1.57%)
Nov 16, 2021 5.110 5.130 4.960 5.090 377,236 -0.06(-1.17%)
Nov 15, 2021 5.240 5.280 5.100 5.150 604,036 +0.05(+0.98%)
Nov 12, 2021 5.170 5.200 4.960 5.100 498,358 -0.02(-0.39%)
Nov 11, 2021 4.900 5.190 4.860 5.120 528,100 +0.26(+5.35%)
Nov 10, 2021 5.080 4.860 495,747 -0.21(-4.14%)
Nov 09, 2021 5.050 5.120 4.900 5.070 516,608 +0.02(+0.40%)
Nov 08, 2021 4.880 5.190 4.830 5.050 654,752 +0.21(+4.34%)
Nov 05, 2021 5.010 5.010 4.730 4.840 764,264 -0.13(-2.62%)
Nov 04, 2021 5.500 5.500 4.910 4.970 985,697 -0.80(-13.86%)
Nov 03, 2021 5.610 5.789 5.470 5.770 862,563 +0.17(+3.04%)
Nov 02, 2021 5.640 5.649 5.410 5.600 664,412 -0.08(-1.41%)
Nov 01, 2021 5.320 5.690 5.455 5.680 536,885 +0.39(+7.37%)
Oct 29, 2021 5.300 5.440 5.260 5.290 492,888 +0.01(+0.19%)
Oct 28, 2021 5.160 5.305 5.050 5.280 380,745 +0.15(+2.92%)
Oct 27, 2021 5.190 5.290 5.125 5.130 296,070 -0.09(-1.72%)
Oct 26, 2021 5.250 5.220 354,519 +0.01(+0.19%)
Oct 25, 2021 5.070 5.250 5.050 5.210 605,740 +0.11(+2.16%)
Oct 22, 2021 5.130 5.140 4.950 5.100 673,816 -0.06(-1.16%)
Oct 21, 2021 5.060 5.230 5.050 5.160 592,641 +0.06(+1.18%)
Oct 20, 2021 5.020 5.180 4.840 5.100 813,141 +0.07(+1.39%)
Oct 19, 2021 5.460 5.460 4.970 5.030 1,744,449 -0.40(-7.37%)
Oct 18, 2021 6.180 6.200 5.390 5.430 1,584,610 -0.73(-11.85%)
Oct 15, 2021 6.260 6.330 5.960 6.160 764,018 +0.00(+0.00%)
Oct 14, 2021 6.040 6.300 6.015 6.160 662,800 +0.14(+2.33%)
Oct 13, 2021 6.120 6.180 5.930 6.020 817,060 -0.10(-1.63%)
Oct 12, 2021 5.800 6.180 5.760 6.120 1,229,899 +0.37(+6.43%)
Oct 11, 2021 5.600 5.890 5.535 5.750 763,604 +0.18(+3.23%)
Oct 08, 2021 5.560 5.860 5.400 5.570 943,307 +0.02(+0.36%)
Oct 07, 2021 5.440 5.580 5.200 5.550 1,214,429 +0.14(+2.59%)
Oct 06, 2021 5.160 5.430 4.920 5.410 2,052,300 +0.56(+11.55%)
Oct 05, 2021 4.770 4.890 4.732 4.850 1,129,864 +0.09(+1.89%)
Oct 04, 2021 4.800 4.820 4.690 4.760 967,586 -0.06(-1.24%)
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.