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

Ovid Therapeutics Inc (NQ: OVID )

3.030 -0.030 (-0.97%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 2, 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 (%)
Oct 29, 2021 3.380 3.460 3.360 3.400 167,190 +0.00(+0.00%)
Oct 28, 2021 3.470 3.505 3.400 3.400 209,125 -0.05(-1.45%)
Oct 27, 2021 3.470 3.493 3.400 3.450 103,567 -0.05(-1.43%)
Oct 26, 2021 3.520 3.500 336,749 -0.04(-1.13%)
Oct 25, 2021 3.590 3.590 3.510 3.540 102,843 -0.05(-1.39%)
Oct 22, 2021 3.610 3.610 3.515 3.590 157,605 -0.03(-0.83%)
Oct 21, 2021 3.630 3.670 3.590 3.620 73,574 +0.00(+0.00%)
Oct 20, 2021 3.620 3.745 3.600 3.620 160,422 +0.00(+0.00%)
Oct 19, 2021 3.550 3.650 3.540 3.620 98,450 +0.07(+1.97%)
Oct 18, 2021 3.600 3.610 3.520 3.550 140,105 -0.05(-1.39%)
Oct 15, 2021 3.650 3.650 3.600 3.600 107,212 -0.04(-1.10%)
Oct 14, 2021 3.650 3.704 3.600 3.640 150,179 +0.00(+0.00%)
Oct 13, 2021 3.760 3.760 3.620 3.640 130,689 -0.09(-2.41%)
Oct 12, 2021 3.680 3.780 3.660 3.730 245,123 +0.07(+1.91%)
Oct 11, 2021 3.600 3.740 3.580 3.660 209,415 +0.05(+1.39%)
Oct 08, 2021 3.590 3.690 3.570 3.610 247,194 +0.02(+0.56%)
Oct 07, 2021 3.440 3.620 3.420 3.590 406,402 +0.15(+4.36%)
Oct 06, 2021 3.320 3.450 3.300 3.440 247,621 +0.08(+2.38%)
Oct 05, 2021 3.410 3.420 3.208 3.360 782,944 -0.07(-2.04%)
Oct 04, 2021 3.600 3.630 3.400 3.430 254,673 -0.10(-2.83%)
Oct 01, 2021 3.390 3.700 3.330 3.530 920,809 +0.17(+5.06%)
Sep 30, 2021 3.310 3.460 3.280 3.360 366,358 +0.05(+1.51%)
Sep 29, 2021 3.440 3.440 3.300 3.310 146,496 -0.10(-2.93%)
Sep 28, 2021 3.400 3.480 3.360 3.410 249,797 +0.01(+0.29%)
Sep 27, 2021 3.480 3.530 3.380 3.400 249,197 -0.05(-1.45%)
Sep 24, 2021 3.400 3.500 3.400 3.450 157,675 +0.00(+0.00%)
Sep 23, 2021 3.400 3.450 3.350 3.450 180,059 +0.05(+1.47%)
Sep 22, 2021 3.430 3.430 3.350 3.400 100,769 +0.02(+0.59%)
Sep 21, 2021 3.340 3.400 3.310 3.380 117,960 +0.04(+1.20%)
Sep 20, 2021 3.330 3.430 3.300 3.340 194,659 -0.03(-0.89%)
Sep 17, 2021 3.440 3.510 3.370 3.370 527,926 -0.08(-2.32%)
Sep 16, 2021 3.450 3.450 3.370 3.450 89,652 -0.01(-0.29%)
Sep 15, 2021 3.420 3.530 3.370 3.460 133,566 +0.06(+1.76%)
Sep 14, 2021 3.500 3.500 3.370 3.400 197,761 -0.08(-2.30%)
Sep 13, 2021 3.530 3.580 3.430 3.480 186,573 +0.03(+0.87%)
Sep 10, 2021 3.530 3.540 3.450 3.450 114,837 -0.06(-1.71%)
Sep 09, 2021 3.500 3.570 3.490 3.510 117,725 +0.00(+0.00%)
Sep 08, 2021 3.510 3.510 3.390 3.510 181,881 +0.01(+0.29%)
Sep 07, 2021 3.530 3.660 3.490 3.500 186,576 -0.01(-0.28%)
Sep 03, 2021 3.580 3.580 3.480 3.510 164,690 -0.07(-1.96%)
Sep 02, 2021 3.550 3.615 3.520 3.580 184,637 +0.02(+0.56%)
Sep 01, 2021 3.520 3.580 3.480 3.560 223,311 +0.03(+0.85%)
Aug 31, 2021 3.510 3.630 3.490 3.530 329,571 +0.02(+0.57%)
Aug 30, 2021 3.550 3.590 3.470 3.510 310,275 -0.01(-0.28%)
Aug 27, 2021 3.520 3.550 3.235 3.520 1,269,000 +0.06(+1.73%)
Aug 26, 2021 3.600 3.630 3.440 3.460 768,413 -0.16(-4.42%)
Aug 25, 2021 3.640 3.660 3.600 3.620 228,998 -0.03(-0.82%)
Aug 24, 2021 3.720 3.700 3.610 3.650 306,643 -0.05(-1.35%)
Aug 23, 2021 3.570 3.730 3.560 3.700 389,266 +0.19(+5.41%)
Aug 20, 2021 3.470 3.630 3.455 3.510 398,023 +0.03(+0.86%)
Aug 19, 2021 3.590 3.690 3.480 3.480 288,090 -0.12(-3.33%)
Aug 18, 2021 3.650 3.720 3.600 3.600 216,681 -0.06(-1.64%)
Aug 17, 2021 3.690 3.780 3.610 3.660 621,077 -0.08(-2.14%)
Aug 16, 2021 4.010 4.050 3.730 3.740 363,432 -0.30(-7.43%)
Aug 13, 2021 3.784 4.200 3.784 4.040 522,163 +0.13(+3.32%)
Aug 12, 2021 3.800 3.910 3.800 3.910 190,337 +0.07(+1.82%)
Aug 11, 2021 3.830 3.870 3.710 3.840 275,268 +0.06(+1.59%)
Aug 10, 2021 3.740 3.790 3.650 3.780 315,972 +0.04(+1.07%)
Aug 09, 2021 3.750 3.835 3.720 3.740 236,058 +0.01(+0.27%)
Aug 06, 2021 3.760 3.760 3.660 3.730 187,111 -0.01(-0.27%)
Aug 05, 2021 3.680 3.750 3.650 3.740 187,787 +0.07(+1.91%)
Aug 04, 2021 3.730 3.790 3.640 3.670 241,845 -0.03(-0.81%)
Aug 03, 2021 3.760 3.810 3.655 3.700 374,220 -0.03(-0.80%)
Aug 02, 2021 3.780 3.780 3.710 3.730 218,152 +0.00(+0.00%)
Jul 30, 2021 3.760 3.770 3.650 3.730 280,844 -0.03(-0.80%)
Jul 29, 2021 3.780 3.940 3.740 3.760 244,297 -0.04(-1.05%)
Jul 28, 2021 3.760 3.820 3.720 3.800 217,332 +0.07(+1.88%)
Jul 27, 2021 3.680 3.760 3.620 3.730 227,984 +0.02(+0.54%)
Jul 26, 2021 3.750 3.810 3.660 3.710 179,006 -0.03(-0.80%)
Jul 23, 2021 3.840 3.840 3.705 3.740 236,453 -0.08(-2.09%)
Jul 22, 2021 3.920 3.940 3.790 3.820 170,117 -0.08(-2.05%)
Jul 21, 2021 3.865 3.920 3.795 3.900 348,861 +0.06(+1.56%)
Jul 20, 2021 3.700 3.840 3.675 3.840 365,383 +0.16(+4.35%)
Jul 19, 2021 3.690 3.740 3.580 3.680 459,213 -0.02(-0.54%)
Jul 16, 2021 3.710 3.800 3.675 3.700 472,891 +0.01(+0.27%)
Jul 15, 2021 3.660 3.740 3.600 3.690 242,807 +0.03(+0.82%)
Jul 14, 2021 3.870 3.870 3.660 3.660 397,088 -0.17(-4.44%)
Jul 13, 2021 3.870 3.910 3.810 3.830 279,955 -0.08(-2.05%)
Jul 12, 2021 3.910 3.970 3.870 3.910 286,752 -0.03(-0.76%)
Jul 09, 2021 3.900 3.980 3.840 3.940 305,259 +0.05(+1.29%)
Jul 08, 2021 3.760 3.920 3.730 3.890 429,855 +0.04(+1.04%)
Jul 07, 2021 4.050 4.050 3.800 3.850 350,851 -0.18(-4.35%)
Jul 06, 2021 4.070 4.100 3.930 4.025 638,427 -0.01(-0.37%)
Jul 02, 2021 3.950 4.080 3.855 4.040 958,957 +0.09(+2.28%)
Jul 01, 2021 3.940 3.990 3.840 3.950 1,521,872 +0.04(+1.02%)
Jun 30, 2021 3.900 3.940 3.850 3.910 545,567 +0.01(+0.26%)
Jun 29, 2021 4.140 4.150 3.890 3.900 590,925 -0.26(-6.25%)
Jun 28, 2021 4.340 4.420 4.115 4.160 569,961 -0.18(-4.15%)
Jun 25, 2021 4.280 4.430 4.270 4.340 6,930,329 +0.05(+1.17%)
Jun 24, 2021 4.230 4.290 4.170 4.290 458,268 +0.06(+1.42%)
Jun 23, 2021 4.260 4.290 4.175 4.230 463,887 -0.03(-0.70%)
Jun 22, 2021 4.250 4.280 4.120 4.260 549,241 -0.01(-0.23%)
Jun 21, 2021 4.360 4.370 4.180 4.270 659,885 -0.10(-2.29%)
Jun 18, 2021 4.415 4.500 4.300 4.370 849,809 -0.09(-2.02%)
Jun 17, 2021 4.420 4.500 4.370 4.460 611,665 +0.03(+0.68%)
Jun 16, 2021 4.400 4.490 4.360 4.430 920,483 +0.02(+0.45%)
Jun 15, 2021 4.420 4.540 4.280 4.410 845,342 -0.04(-0.90%)
Jun 14, 2021 4.500 4.630 4.430 4.450 945,207 -0.04(-0.89%)
Jun 11, 2021 4.480 4.510 4.435 4.490 542,455 +0.03(+0.67%)
Jun 10, 2021 4.420 4.500 4.350 4.460 560,880 +0.02(+0.45%)
Jun 09, 2021 4.450 4.610 4.400 4.440 661,717 +0.00(+0.00%)
Jun 08, 2021 4.500 4.580 4.350 4.440 812,481 -0.01(-0.22%)
Jun 07, 2021 4.370 4.520 4.290 4.450 969,438 +0.07(+1.60%)
Jun 04, 2021 4.350 4.420 4.245 4.380 581,525 +0.03(+0.69%)
Jun 03, 2021 4.420 4.440 4.275 4.350 504,415 -0.07(-1.58%)
Jun 02, 2021 4.300 4.440 4.160 4.420 1,042,912 +0.14(+3.27%)
Jun 01, 2021 4.200 4.800 4.190 4.280 2,468,060 +0.13(+3.13%)
May 28, 2021 4.210 4.270 4.090 4.150 605,667 -0.08(-1.89%)
May 27, 2021 4.070 4.245 4.060 4.230 636,375 +0.16(+3.93%)
May 26, 2021 3.900 4.080 3.900 4.070 707,790 +0.17(+4.36%)
May 25, 2021 3.870 3.960 3.855 3.900 619,514 +0.03(+0.78%)
May 24, 2021 3.940 3.950 3.810 3.870 471,939 -0.07(-1.78%)
May 21, 2021 3.920 4.060 3.850 3.940 800,899 +0.09(+2.34%)
May 20, 2021 3.820 3.920 3.690 3.850 676,661 +0.03(+0.79%)
May 19, 2021 3.640 3.878 3.579 3.820 1,150,042 +0.08(+2.14%)
May 18, 2021 3.690 3.850 3.670 3.740 936,122 +0.07(+1.91%)
May 17, 2021 3.520 3.700 3.470 3.670 737,915 +0.09(+2.51%)
May 14, 2021 3.500 3.720 3.460 3.580 1,137,388 +0.28(+8.48%)
May 13, 2021 3.530 3.530 3.220 3.300 876,638 -0.20(-5.71%)
May 12, 2021 3.390 3.660 3.320 3.500 729,112 +0.03(+0.86%)
May 11, 2021 3.260 3.510 3.212 3.470 495,587 +0.10(+2.97%)
May 10, 2021 3.440 3.490 3.270 3.370 495,704 -0.11(-3.16%)
May 07, 2021 3.430 3.530 3.400 3.480 335,713 +0.02(+0.58%)
May 06, 2021 3.500 3.510 3.350 3.460 718,080 -0.06(-1.70%)
May 05, 2021 3.670 3.670 3.500 3.520 622,747 -0.12(-3.30%)
May 04, 2021 3.670 3.670 3.550 3.640 709,017 -0.09(-2.41%)
May 03, 2021 3.740 3.760 3.630 3.730 606,227 +0.06(+1.63%)
Apr 30, 2021 3.840 3.900 3.660 3.670 864,400 -0.20(-5.17%)
Apr 29, 2021 3.910 3.930 3.800 3.870 484,294 -0.06(-1.53%)
Apr 28, 2021 3.830 3.970 3.760 3.930 485,598 +0.09(+2.34%)
Apr 27, 2021 3.950 3.970 3.785 3.840 545,179 -0.05(-1.29%)
Apr 26, 2021 3.670 3.940 3.650 3.890 714,681 +0.22(+5.99%)
Apr 23, 2021 3.680 3.760 3.590 3.670 863,000 +0.01(+0.27%)
Apr 22, 2021 3.610 3.860 3.490 3.660 1,109,698 +0.07(+1.95%)
Apr 21, 2021 3.530 3.660 3.480 3.590 999,033 -0.01(-0.28%)
Apr 20, 2021 3.590 3.660 3.350 3.600 2,042,906 -0.10(-2.70%)
Apr 19, 2021 3.660 3.840 3.600 3.700 952,974 -0.08(-2.12%)
Apr 16, 2021 3.820 3.860 3.650 3.780 790,300 -0.04(-1.05%)
Apr 15, 2021 3.850 3.970 3.770 3.820 716,457 -0.03(-0.78%)
Apr 14, 2021 3.680 3.960 3.670 3.850 636,690 +0.19(+5.19%)
Apr 13, 2021 3.600 3.700 3.590 3.660 754,359 +0.05(+1.39%)
Apr 12, 2021 3.700 3.710 3.560 3.610 873,222 -0.08(-2.17%)
Apr 09, 2021 3.750 3.825 3.680 3.690 729,500 +0.00(+0.00%)
Apr 08, 2021 3.740 3.830 3.690 3.690 840,729 -0.05(-1.34%)
Apr 07, 2021 3.810 3.920 3.720 3.740 470,116 -0.09(-2.35%)
Apr 06, 2021 3.970 3.980 3.810 3.830 1,056,414 -0.16(-4.01%)
Apr 05, 2021 4.030 4.120 3.900 3.990 818,112 -0.08(-1.97%)
Apr 01, 2021 4.030 4.140 3.970 4.070 981,400 +0.05(+1.24%)
Mar 31, 2021 3.810 4.080 3.810 4.020 862,564 +0.17(+4.42%)
Mar 30, 2021 4.010 4.020 3.770 3.850 929,483 +0.06(+1.58%)
Mar 29, 2021 3.930 3.970 3.790 3.790 1,013,748 -0.18(-4.53%)
Mar 26, 2021 4.080 4.080 3.880 3.970 898,300 -0.11(-2.70%)
Mar 25, 2021 3.800 4.090 3.760 4.080 898,980 +0.22(+5.70%)
Mar 24, 2021 4.020 4.090 3.840 3.860 1,295,583 -0.11(-2.77%)
Mar 23, 2021 4.250 4.310 3.960 3.970 1,870,789 -0.31(-7.24%)
Mar 22, 2021 4.440 4.450 4.270 4.280 970,949 -0.19(-4.25%)
Mar 19, 2021 4.300 4.490 4.235 4.470 1,761,600 +0.25(+5.92%)
Mar 18, 2021 4.210 4.530 4.150 4.220 2,036,880 -0.12(-2.76%)
Mar 17, 2021 4.250 4.350 4.090 4.340 2,093,457 +0.06(+1.40%)
Mar 16, 2021 4.050 4.300 4.040 4.280 2,744,483 +0.16(+3.88%)
Mar 15, 2021 4.060 4.190 3.970 4.120 1,351,614 +0.02(+0.49%)
Mar 12, 2021 4.130 4.290 4.090 4.100 1,084,500 -0.10(-2.38%)
Mar 11, 2021 4.200 4.270 4.060 4.200 1,574,828 +0.10(+2.44%)
Mar 10, 2021 4.150 4.390 4.030 4.100 2,743,027 +0.03(+0.74%)
Mar 09, 2021 4.000 4.170 3.930 4.070 3,965,870 +0.06(+1.50%)
Mar 08, 2021 3.970 4.100 3.890 4.010 2,385,404 +0.04(+1.01%)
Mar 05, 2021 4.000 4.010 3.550 3.970 6,982,200 -0.05(-1.24%)
Mar 04, 2021 3.900 4.030 3.750 4.020 11,979,427 -0.02(-0.50%)
Mar 03, 2021 4.690 4.750 3.830 4.040 123,970,480 +1.08(+36.49%)
Mar 02, 2021 3.020 3.110 2.950 2.960 864,966 -0.07(-2.31%)
Mar 01, 2021 3.020 3.080 2.970 3.030 650,125 +0.08(+2.71%)
Feb 26, 2021 2.910 3.040 2.800 2.950 1,183,900 +0.00(+0.00%)
Feb 25, 2021 3.060 3.060 2.830 2.950 1,735,692 -0.10(-3.28%)
Feb 24, 2021 3.120 3.250 3.040 3.050 1,189,077 -0.06(-1.93%)
Feb 23, 2021 2.870 3.140 2.580 3.110 2,482,250 +0.12(+4.01%)
Feb 22, 2021 3.400 3.400 2.920 2.990 3,197,284 -0.48(-13.83%)
Feb 19, 2021 3.450 3.580 3.450 3.470 1,292,500 +0.04(+1.17%)
Feb 18, 2021 3.600 3.730 3.340 3.430 2,118,552 -0.29(-7.80%)
Feb 17, 2021 3.790 3.860 3.450 3.720 3,257,641 -0.03(-0.80%)
Feb 16, 2021 3.460 3.970 3.330 3.750 5,322,364 +0.33(+9.65%)
Feb 12, 2021 3.400 3.580 3.230 3.420 1,782,000 +0.08(+2.40%)
Feb 11, 2021 3.510 3.560 3.230 3.340 1,746,187 -0.16(-4.57%)
Feb 10, 2021 3.550 3.660 3.270 3.500 2,114,173 +0.00(+0.00%)
Feb 09, 2021 3.610 3.640 3.380 3.500 2,177,666 -0.10(-2.78%)
Feb 08, 2021 3.250 3.630 3.200 3.600 3,247,094 +0.41(+12.85%)
Feb 05, 2021 3.210 3.280 3.080 3.190 1,182,400 +0.01(+0.31%)
Feb 04, 2021 3.360 3.380 3.000 3.180 2,718,690 -0.11(-3.34%)
Feb 03, 2021 2.960 3.370 2.960 3.290 4,984,441 +0.37(+12.67%)
Feb 02, 2021 2.760 3.100 2.700 2.920 3,646,564 +0.12(+4.29%)
Feb 01, 2021 2.800 2.820 2.680 2.800 1,330,603 -0.01(-0.36%)
Jan 29, 2021 2.640 2.880 2.620 2.810 3,375,800 +0.20(+7.66%)
Jan 28, 2021 2.740 2.790 2.590 2.610 1,639,035 -0.07(-2.61%)
Jan 27, 2021 2.750 2.790 2.630 2.680 3,058,428 -0.12(-4.29%)
Jan 26, 2021 2.800 3.080 2.750 2.800 5,176,169 +0.05(+1.82%)
Jan 25, 2021 2.740 2.800 2.600 2.750 2,377,037 +0.04(+1.48%)
Jan 22, 2021 2.570 2.740 2.520 2.710 2,509,900 +0.13(+5.04%)
Jan 21, 2021 2.620 2.620 2.500 2.580 1,478,087 +0.02(+0.78%)
Jan 20, 2021 2.570 2.690 2.500 2.560 2,040,921 +0.06(+2.40%)
Jan 19, 2021 2.510 2.550 2.420 2.500 2,018,108 +0.03(+1.21%)
Jan 15, 2021 2.610 2.650 2.460 2.470 1,477,700 -0.10(-3.89%)
Jan 14, 2021 2.490 2.620 2.470 2.570 1,519,905 +0.10(+4.05%)
Jan 13, 2021 2.470 2.550 2.430 2.470 912,021 +0.01(+0.41%)
Jan 12, 2021 2.480 2.510 2.440 2.460 747,406 +0.01(+0.41%)
Jan 11, 2021 2.430 2.520 2.340 2.450 1,081,594 +0.03(+1.24%)
Jan 08, 2021 2.490 2.560 2.400 2.420 1,093,500 -0.08(-3.20%)
Jan 07, 2021 2.460 2.510 2.390 2.500 1,159,348 +0.08(+3.31%)
Jan 06, 2021 2.500 2.540 2.380 2.420 1,613,143 -0.07(-2.81%)
Jan 05, 2021 2.450 2.520 2.390 2.490 1,128,975 +0.06(+2.47%)
Jan 04, 2021 2.340 2.460 2.270 2.430 1,257,282 +0.12(+5.19%)
Dec 31, 2020 2.310 2.310 2.310 1,555,665 -0.07(-2.94%)
Dec 30, 2020 2.280 2.480 2.280 2.380 1,555,665 +0.10(+4.39%)
Dec 29, 2020 2.420 2.420 2.250 2.280 2,735,137 -0.14(-5.79%)
Dec 28, 2020 2.630 2.630 2.370 2.420 3,004,315 -0.19(-7.28%)
Dec 24, 2020 2.690 2.705 2.600 2.610 595,100 -0.08(-2.97%)
Dec 23, 2020 2.670 2.720 2.600 2.690 1,205,932 +0.07(+2.67%)
Dec 22, 2020 2.640 2.700 2.570 2.620 1,444,962 +0.00(+0.00%)
Dec 21, 2020 2.710 2.710 2.520 2.620 2,215,301 -0.03(-1.13%)
Dec 18, 2020 2.810 2.860 2.650 2.650 3,005,700 -0.17(-6.03%)
Dec 17, 2020 2.750 2.850 2.670 2.820 2,011,693 +0.07(+2.55%)
Dec 16, 2020 2.620 2.820 2.590 2.750 3,115,659 +0.17(+6.59%)
Dec 15, 2020 2.660 2.680 2.500 2.580 1,978,080 -0.06(-2.27%)
Dec 14, 2020 2.590 2.710 2.570 2.640 2,103,801 +0.08(+3.13%)
Dec 11, 2020 2.640 2.650 2.530 2.560 1,705,900 -0.06(-2.29%)
Dec 10, 2020 2.500 2.620 2.470 2.620 2,494,013 +0.13(+5.22%)
Dec 09, 2020 2.570 2.660 2.460 2.490 3,271,605 -0.07(-2.73%)
Dec 08, 2020 2.590 2.630 2.520 2.560 3,189,819 -0.02(-0.78%)
Dec 07, 2020 2.700 2.790 2.570 2.580 3,605,688 -0.10(-3.73%)
Dec 04, 2020 2.690 2.700 2.600 2.680 4,293,200 -0.01(-0.37%)
Dec 03, 2020 2.970 3.000 2.600 2.690 8,944,008 -0.24(-8.19%)
Dec 02, 2020 3.160 3.280 2.900 2.930 12,492,223 -3.72(-55.94%)
Dec 01, 2020 6.970 6.980 6.520 6.650 2,137,164 -0.19(-2.78%)
Nov 30, 2020 6.320 6.920 6.300 6.840 951,184 +0.55(+8.74%)
Nov 27, 2020 6.080 6.300 6.080 6.290 502,200 +0.30(+5.01%)
Nov 25, 2020 6.160 6.219 5.903 5.990 414,500 -0.13(-2.12%)
Nov 24, 2020 6.150 6.290 6.000 6.120 590,781 +0.00(+0.00%)
Nov 23, 2020 6.130 6.350 6.100 6.120 521,369 -0.02(-0.33%)
Nov 20, 2020 6.070 6.170 5.860 6.140 385,500 +0.03(+0.49%)
Nov 19, 2020 6.000 6.380 6.000 6.110 409,945 +0.10(+1.66%)
Nov 18, 2020 6.070 6.200 5.920 6.010 498,723 -0.04(-0.66%)
Nov 17, 2020 5.950 6.080 5.819 6.050 558,192 +0.05(+0.83%)
Nov 16, 2020 6.130 6.230 5.700 6.000 699,645 -0.04(-0.66%)
Nov 13, 2020 5.550 6.431 5.520 6.040 1,629,500 +0.62(+11.44%)
Nov 12, 2020 5.150 5.530 5.150 5.420 595,604 +0.34(+6.69%)
Nov 11, 2020 5.160 5.250 4.950 5.080 725,294 -0.07(-1.36%)
Nov 10, 2020 5.200 5.240 4.940 5.150 453,319 +0.04(+0.78%)
Nov 09, 2020 5.230 5.460 4.900 5.110 616,800 +0.13(+2.61%)
Nov 06, 2020 5.260 5.300 4.955 4.980 668,900 -0.33(-6.21%)
Nov 05, 2020 5.400 5.400 5.050 5.310 741,981 -0.06(-1.12%)
Nov 04, 2020 5.180 5.480 5.040 5.370 895,596 +0.22(+4.27%)
Nov 03, 2020 5.020 5.240 4.930 5.150 449,396 +0.21(+4.25%)
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.