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 )

3.150 -0.125 (-3.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2020 5.250 5.250 5.040 5.110 372,400 -0.04(-0.78%)
Oct 29, 2020 5.130 5.270 5.020 5.150 328,416 -0.01(-0.19%)
Oct 28, 2020 5.430 5.450 5.040 5.160 562,179 -0.45(-8.02%)
Oct 27, 2020 5.290 5.690 5.230 5.610 453,335 +0.30(+5.65%)
Oct 26, 2020 5.320 5.480 5.150 5.310 789,341 -0.03(-0.56%)
Oct 23, 2020 5.370 5.430 5.250 5.340 473,400 -0.03(-0.56%)
Oct 22, 2020 5.270 5.420 5.230 5.370 336,792 +0.14(+2.68%)
Oct 21, 2020 5.340 5.390 5.190 5.230 338,061 -0.13(-2.43%)
Oct 20, 2020 5.530 5.640 5.300 5.360 356,005 -0.14(-2.55%)
Oct 19, 2020 5.550 5.680 5.460 5.500 324,968 -0.02(-0.36%)
Oct 16, 2020 5.660 5.700 5.420 5.520 714,400 -0.17(-2.99%)
Oct 15, 2020 5.600 5.750 5.460 5.690 302,449 +0.00(+0.00%)
Oct 14, 2020 5.820 5.860 5.580 5.690 467,533 -0.06(-1.04%)
Oct 13, 2020 5.510 5.820 5.510 5.750 568,201 +0.21(+3.79%)
Oct 12, 2020 5.740 5.780 5.460 5.540 781,624 -0.11(-1.95%)
Oct 09, 2020 5.830 5.890 5.600 5.650 576,200 -0.18(-3.09%)
Oct 08, 2020 6.150 6.260 5.810 5.830 583,828 -0.34(-5.51%)
Oct 07, 2020 6.020 6.220 6.020 6.170 661,890 +0.18(+3.01%)
Oct 06, 2020 6.100 6.240 5.980 5.990 340,999 -0.08(-1.32%)
Oct 05, 2020 5.890 6.110 5.780 6.070 561,284 +0.31(+5.38%)
Oct 02, 2020 5.850 5.990 5.760 5.760 595,200 -0.29(-4.79%)
Oct 01, 2020 5.840 6.280 5.750 6.050 1,050,850 +0.31(+5.40%)
Sep 30, 2020 6.050 6.050 5.610 5.740 1,623,646 -0.24(-4.01%)
Sep 29, 2020 5.810 6.040 5.730 5.980 324,695 +0.09(+1.53%)
Sep 28, 2020 5.900 5.930 5.630 5.890 423,848 +0.06(+1.12%)
Sep 25, 2020 5.600 5.880 5.560 5.825 426,800 +0.23(+4.02%)
Sep 24, 2020 5.700 5.790 5.420 5.600 672,361 -0.20(-3.45%)
Sep 23, 2020 6.230 6.250 5.790 5.800 580,835 -0.35(-5.69%)
Sep 22, 2020 6.210 6.260 5.860 6.150 465,103 -0.01(-0.16%)
Sep 21, 2020 6.550 6.580 6.110 6.160 615,396 -0.53(-7.92%)
Sep 18, 2020 6.740 6.900 6.550 6.690 700,400 +0.00(+0.00%)
Sep 17, 2020 6.510 6.720 6.410 6.690 440,195 +0.07(+1.06%)
Sep 16, 2020 6.450 6.800 6.330 6.620 583,470 +0.21(+3.28%)
Sep 15, 2020 6.360 6.640 6.210 6.410 885,758 +0.17(+2.72%)
Sep 14, 2020 5.800 6.280 5.800 6.240 895,372 +0.53(+9.28%)
Sep 11, 2020 5.760 5.930 5.630 5.710 564,300 +0.04(+0.71%)
Sep 10, 2020 5.720 5.920 5.660 5.670 460,548 -0.05(-0.87%)
Sep 09, 2020 5.550 5.750 5.490 5.720 476,911 +0.22(+4.00%)
Sep 08, 2020 5.480 5.680 5.290 5.500 565,065 +0.02(+0.36%)
Sep 04, 2020 5.410 5.600 5.030 5.480 984,600 +0.03(+0.55%)
Sep 03, 2020 5.590 5.690 5.330 5.450 614,963 -0.24(-4.22%)
Sep 02, 2020 5.480 5.870 5.410 5.690 952,364 +0.30(+5.57%)
Sep 01, 2020 5.710 5.800 5.310 5.390 1,173,314 -0.35(-6.10%)
Aug 31, 2020 6.060 6.070 5.630 5.740 1,230,168 -0.10(-1.71%)
Aug 28, 2020 5.700 6.050 5.510 5.840 2,185,500 +0.15(+2.64%)
Aug 27, 2020 6.080 6.150 5.610 5.690 2,267,317 -0.37(-6.11%)
Aug 26, 2020 6.300 6.330 5.660 6.060 5,180,975 -0.28(-4.42%)
Aug 25, 2020 7.860 7.890 6.100 6.340 13,657,427 -0.03(-0.47%)
Aug 24, 2020 7.710 7.740 6.330 6.370 1,431,483 -1.29(-16.79%)
Aug 21, 2020 7.990 7.990 7.539 7.655 680,600 -0.25(-3.22%)
Aug 20, 2020 8.160 8.340 7.830 7.910 577,443 -0.33(-4.00%)
Aug 19, 2020 8.050 8.370 7.870 8.240 562,372 +0.14(+1.73%)
Aug 18, 2020 8.000 8.140 7.740 8.100 686,464 +0.10(+1.25%)
Aug 17, 2020 7.520 8.170 7.410 8.000 846,848 +0.50(+6.67%)
Aug 14, 2020 7.560 7.730 7.350 7.500 581,700 -0.07(-0.92%)
Aug 13, 2020 7.640 7.750 7.270 7.570 613,424 -0.07(-0.92%)
Aug 12, 2020 7.060 7.760 7.000 7.640 1,192,938 +0.62(+8.83%)
Aug 11, 2020 7.100 7.420 6.760 7.020 507,366 -0.12(-1.68%)
Aug 10, 2020 7.220 7.450 6.760 7.140 895,975 -0.05(-0.70%)
Aug 07, 2020 6.900 7.300 6.811 7.190 574,400 +0.26(+3.75%)
Aug 06, 2020 7.070 7.140 6.810 6.930 423,563 -0.15(-2.12%)
Aug 05, 2020 6.960 7.150 6.770 7.080 505,242 +0.23(+3.36%)
Aug 04, 2020 6.750 6.890 6.530 6.850 386,415 +0.08(+1.18%)
Aug 03, 2020 6.560 6.800 6.410 6.770 514,102 +0.32(+4.96%)
Jul 31, 2020 6.620 6.650 6.270 6.450 507,800 -0.15(-2.27%)
Jul 30, 2020 6.120 6.660 6.090 6.600 689,972 +0.28(+4.43%)
Jul 29, 2020 6.460 6.580 6.040 6.320 851,240 -0.10(-1.56%)
Jul 28, 2020 6.750 6.780 6.410 6.420 438,757 -0.39(-5.73%)
Jul 27, 2020 6.770 6.940 6.640 6.810 410,428 +0.19(+2.87%)
Jul 24, 2020 6.750 6.830 6.400 6.620 629,000 -0.26(-3.78%)
Jul 23, 2020 7.080 7.270 6.810 6.880 702,085 -0.19(-2.69%)
Jul 22, 2020 7.260 7.260 6.980 7.070 625,637 -0.13(-1.81%)
Jul 21, 2020 7.330 7.440 7.150 7.200 711,560 -0.18(-2.44%)
Jul 20, 2020 7.270 7.460 7.230 7.380 478,150 +0.11(+1.51%)
Jul 17, 2020 7.210 7.410 7.100 7.270 644,200 +0.06(+0.83%)
Jul 16, 2020 7.250 7.330 7.050 7.210 576,164 -0.14(-1.90%)
Jul 15, 2020 7.580 7.600 7.080 7.350 782,012 -0.04(-0.54%)
Jul 14, 2020 7.180 7.390 6.970 7.390 1,017,821 +0.39(+5.57%)
Jul 13, 2020 7.660 8.200 6.950 7.000 2,008,802 -0.47(-6.29%)
Jul 10, 2020 7.780 7.920 7.410 7.470 594,000 -0.34(-4.35%)
Jul 09, 2020 7.890 8.210 7.660 7.810 730,305 -0.02(-0.26%)
Jul 08, 2020 7.500 7.870 7.380 7.830 847,187 +0.37(+4.96%)
Jul 07, 2020 7.070 7.600 7.010 7.460 937,850 +0.31(+4.34%)
Jul 06, 2020 7.270 7.280 6.920 7.150 653,137 -0.04(-0.56%)
Jul 02, 2020 7.550 7.570 7.040 7.190 814,300 -0.12(-1.64%)
Jul 01, 2020 7.400 7.480 7.030 7.310 1,281,948 -0.06(-0.81%)
Jun 30, 2020 7.620 7.880 7.170 7.370 2,418,509 -0.31(-4.04%)
Jun 29, 2020 7.660 8.020 7.440 7.680 1,104,638 -0.03(-0.39%)
Jun 26, 2020 7.860 8.100 7.520 7.710 6,583,200 -0.18(-2.28%)
Jun 25, 2020 7.750 8.260 7.100 7.890 2,504,060 -0.02(-0.25%)
Jun 24, 2020 7.020 8.040 6.940 7.910 2,643,517 +0.87(+12.36%)
Jun 23, 2020 7.020 7.460 6.900 7.040 1,521,957 -0.23(-3.16%)
Jun 22, 2020 7.150 7.550 6.600 7.270 2,853,024 -0.13(-1.76%)
Jun 19, 2020 8.810 9.400 7.090 7.400 8,845,300 +0.03(+0.41%)
Jun 18, 2020 5.750 7.800 5.720 7.370 13,249,292 +1.94(+35.73%)
Jun 17, 2020 5.480 5.530 5.280 5.430 512,283 -0.04(-0.73%)
Jun 16, 2020 5.740 5.760 5.350 5.470 971,251 -0.20(-3.53%)
Jun 15, 2020 5.120 5.670 5.070 5.670 960,625 +0.42(+8.00%)
Jun 12, 2020 5.110 5.450 5.060 5.250 824,600 +0.42(+8.70%)
Jun 11, 2020 5.260 5.390 4.820 4.830 1,281,763 -0.65(-11.86%)
Jun 10, 2020 5.370 5.570 5.290 5.480 568,677 +0.12(+2.24%)
Jun 09, 2020 5.410 5.430 5.160 5.360 580,103 -0.08(-1.47%)
Jun 08, 2020 5.350 5.520 5.260 5.440 752,023 +0.15(+2.84%)
Jun 05, 2020 5.600 5.800 5.270 5.290 1,376,700 -0.15(-2.76%)
Jun 04, 2020 5.200 5.600 5.180 5.440 987,385 +0.13(+2.45%)
Jun 03, 2020 5.660 5.690 5.210 5.310 1,047,268 -0.22(-3.98%)
Jun 02, 2020 5.340 5.650 5.260 5.530 1,219,467 +0.19(+3.56%)
Jun 01, 2020 5.400 5.480 5.200 5.340 1,072,573 -0.01(-0.19%)
May 29, 2020 5.410 5.740 5.231 5.350 941,400 +0.09(+1.81%)
May 28, 2020 5.990 6.000 5.150 5.255 1,296,372 -0.48(-8.29%)
May 27, 2020 6.770 6.840 5.010 5.730 3,709,924 -0.96(-14.35%)
May 26, 2020 6.190 7.210 6.190 6.690 4,540,747 +0.84(+14.36%)
May 22, 2020 5.150 6.110 5.150 5.850 2,481,400 +0.76(+14.93%)
May 21, 2020 4.800 5.830 4.800 5.090 2,585,927 +0.34(+7.16%)
May 20, 2020 4.500 4.770 4.500 4.750 689,646 +0.31(+6.98%)
May 19, 2020 4.140 4.580 4.140 4.440 789,950 +0.27(+6.47%)
May 18, 2020 4.180 4.350 4.120 4.170 555,949 +0.06(+1.46%)
May 15, 2020 4.050 4.250 3.954 4.110 517,000 +0.00(+0.00%)
May 14, 2020 4.200 4.340 3.990 4.110 440,227 -0.07(-1.67%)
May 13, 2020 4.210 4.480 3.870 4.180 871,848 +0.11(+2.70%)
May 12, 2020 4.000 4.205 3.958 4.070 976,475 +0.13(+3.30%)
May 11, 2020 3.660 4.190 3.660 3.940 1,365,419 +0.27(+7.36%)
May 08, 2020 3.650 3.745 3.560 3.670 785,800 +0.15(+4.26%)
May 07, 2020 3.770 3.940 3.350 3.520 1,703,265 -0.16(-4.35%)
May 06, 2020 3.720 3.770 3.630 3.680 329,072 +0.02(+0.55%)
May 05, 2020 3.650 3.780 3.620 3.660 414,312 +0.15(+4.27%)
May 04, 2020 3.400 3.750 3.330 3.510 621,707 +0.19(+5.72%)
May 01, 2020 3.660 3.720 3.250 3.320 475,900 -0.32(-8.79%)
Apr 30, 2020 3.940 4.090 3.630 3.640 616,597 -0.18(-4.71%)
Apr 29, 2020 3.790 3.980 3.700 3.820 525,242 +0.15(+4.09%)
Apr 28, 2020 3.840 3.860 3.520 3.670 394,189 +0.06(+1.66%)
Apr 27, 2020 3.500 4.050 3.460 3.610 1,269,915 +0.20(+5.87%)
Apr 24, 2020 3.410 3.500 3.350 3.410 212,500 +0.05(+1.49%)
Apr 23, 2020 3.480 3.500 3.290 3.360 231,047 -0.04(-1.18%)
Apr 22, 2020 3.300 3.410 3.210 3.400 225,528 +0.22(+6.92%)
Apr 21, 2020 3.490 3.510 3.130 3.180 448,609 -0.28(-8.09%)
Apr 20, 2020 3.440 3.600 3.410 3.460 436,209 +0.06(+1.76%)
Apr 17, 2020 3.600 3.620 3.370 3.400 323,700 -0.07(-2.02%)
Apr 16, 2020 3.390 3.500 3.310 3.470 288,992 +0.08(+2.36%)
Apr 15, 2020 3.540 3.630 3.200 3.390 459,525 -0.09(-2.59%)
Apr 14, 2020 3.250 3.630 3.210 3.480 878,204 +0.33(+10.48%)
Apr 13, 2020 2.940 3.340 2.910 3.150 577,073 +0.31(+10.92%)
Apr 09, 2020 2.930 3.040 2.810 2.840 458,900 +0.01(+0.35%)
Apr 08, 2020 2.850 2.920 2.770 2.830 270,354 +0.04(+1.43%)
Apr 07, 2020 2.910 3.000 2.730 2.790 238,869 -0.07(-2.45%)
Apr 06, 2020 2.860 2.980 2.770 2.860 293,909 +0.09(+3.25%)
Apr 03, 2020 2.880 2.940 2.620 2.770 212,300 -0.11(-3.82%)
Apr 02, 2020 2.670 2.910 2.640 2.880 196,474 +0.21(+7.87%)
Apr 01, 2020 2.980 2.980 2.660 2.670 246,832 -0.31(-10.40%)
Mar 31, 2020 2.830 2.980 2.800 2.980 247,524 +0.10(+3.47%)
Mar 30, 2020 3.010 3.090 2.460 2.880 598,594 -0.01(-0.35%)
Mar 27, 2020 2.840 3.070 2.720 2.890 735,700 +0.04(+1.40%)
Mar 26, 2020 2.610 2.980 2.610 2.850 558,037 +0.24(+9.20%)
Mar 25, 2020 2.540 2.860 2.540 2.610 468,268 +0.09(+3.57%)
Mar 24, 2020 2.540 2.670 2.420 2.520 1,301,999 +0.10(+4.13%)
Mar 23, 2020 2.260 2.520 2.230 2.420 456,738 +0.13(+5.68%)
Mar 20, 2020 2.170 2.450 2.170 2.290 648,500 +0.13(+6.02%)
Mar 19, 2020 2.020 2.300 1.920 2.160 660,859 +0.13(+6.40%)
Mar 18, 2020 2.270 2.411 1.900 2.030 916,095 -0.35(-14.71%)
Mar 17, 2020 2.180 2.690 2.040 2.380 872,877 +0.27(+12.80%)
Mar 16, 2020 2.150 2.190 1.800 2.110 765,581 -0.14(-6.22%)
Mar 13, 2020 2.400 2.430 2.050 2.250 720,000 +0.00(+0.00%)
Mar 12, 2020 2.370 2.470 1.910 2.250 1,160,404 -0.43(-16.04%)
Mar 11, 2020 3.080 3.150 2.510 2.680 1,058,268 -0.40(-12.99%)
Mar 10, 2020 3.040 3.150 2.830 3.080 556,391 +0.16(+5.48%)
Mar 09, 2020 2.960 3.030 2.840 2.920 458,996 -0.24(-7.59%)
Mar 06, 2020 3.500 3.563 3.115 3.160 617,900 -0.34(-9.71%)
Mar 05, 2020 3.520 3.640 3.360 3.500 496,029 -0.03(-0.85%)
Mar 04, 2020 3.260 3.560 3.240 3.530 658,163 +0.35(+11.01%)
Mar 03, 2020 3.350 3.420 3.150 3.180 516,172 -0.15(-4.50%)
Mar 02, 2020 3.350 3.399 3.060 3.330 776,716 +0.05(+1.52%)
Feb 28, 2020 3.000 3.280 2.920 3.280 602,100 +0.16(+5.13%)
Feb 27, 2020 3.110 3.330 3.015 3.120 502,570 -0.11(-3.41%)
Feb 26, 2020 3.280 3.330 3.070 3.230 604,425 -0.03(-0.92%)
Feb 25, 2020 3.450 3.510 3.240 3.260 1,248,200 -0.20(-5.78%)
Feb 24, 2020 3.400 3.500 3.370 3.460 653,320 -0.08(-2.26%)
Feb 21, 2020 3.620 3.650 3.510 3.540 351,300 -0.11(-3.01%)
Feb 20, 2020 3.580 3.670 3.550 3.650 694,432 +0.03(+0.83%)
Feb 19, 2020 3.810 3.840 3.500 3.620 815,261 -0.17(-4.49%)
Feb 18, 2020 3.850 3.970 3.710 3.790 709,152 -0.03(-0.79%)
Feb 14, 2020 4.110 4.150 3.785 3.820 723,600 -0.31(-7.51%)
Feb 13, 2020 4.300 4.380 4.020 4.130 624,947 -0.22(-5.06%)
Feb 12, 2020 3.990 4.480 3.990 4.350 841,870 +0.38(+9.57%)
Feb 11, 2020 3.810 3.990 3.745 3.970 354,171 +0.18(+4.75%)
Feb 10, 2020 3.840 3.930 3.750 3.790 305,383 -0.04(-1.04%)
Feb 07, 2020 3.920 3.950 3.750 3.830 342,800 -0.11(-2.79%)
Feb 06, 2020 3.970 4.010 3.750 3.940 441,639 -0.05(-1.25%)
Feb 05, 2020 3.650 4.050 3.620 3.990 692,191 +0.34(+9.32%)
Feb 04, 2020 3.590 3.690 3.510 3.650 414,629 +0.01(+0.27%)
Feb 03, 2020 3.660 3.710 3.540 3.640 259,876 +0.04(+1.11%)
Jan 31, 2020 3.400 3.710 3.390 3.600 752,300 +0.17(+4.96%)
Jan 30, 2020 3.530 3.630 3.370 3.430 497,811 -0.16(-4.46%)
Jan 29, 2020 3.430 3.590 3.350 3.590 388,055 +0.21(+6.21%)
Jan 28, 2020 3.480 3.585 3.290 3.380 423,669 -0.05(-1.46%)
Jan 27, 2020 3.460 3.520 3.280 3.430 379,785 -0.12(-3.38%)
Jan 24, 2020 3.650 3.650 3.500 3.550 363,800 -0.10(-2.74%)
Jan 23, 2020 3.850 3.850 3.624 3.650 248,492 -0.21(-5.44%)
Jan 22, 2020 3.900 3.900 3.680 3.860 538,841 +0.01(+0.26%)
Jan 21, 2020 4.000 4.000 3.770 3.850 577,310 -0.11(-2.78%)
Jan 17, 2020 3.960 4.050 3.840 3.960 484,500 +0.06(+1.54%)
Jan 16, 2020 3.760 4.020 3.730 3.900 668,249 +0.27(+7.44%)
Jan 15, 2020 3.630 3.780 3.540 3.630 468,359 +0.03(+0.83%)
Jan 14, 2020 3.550 3.720 3.350 3.600 540,770 +0.11(+3.15%)
Jan 13, 2020 3.870 3.910 3.460 3.490 858,941 -0.36(-9.35%)
Jan 10, 2020 4.050 4.050 3.840 3.850 480,600 -0.20(-4.94%)
Jan 09, 2020 4.110 4.230 4.010 4.050 361,707 +0.02(+0.50%)
Jan 08, 2020 4.120 4.170 3.990 4.030 368,728 -0.09(-2.18%)
Jan 07, 2020 4.010 4.170 3.960 4.120 507,974 +0.20(+5.10%)
Jan 06, 2020 3.890 4.000 3.680 3.920 874,270 +0.04(+1.03%)
Jan 03, 2020 4.060 4.180 3.860 3.880 843,000 -0.22(-5.37%)
Jan 02, 2020 4.220 4.300 4.010 4.100 770,308 -0.05(-1.20%)
Dec 31, 2019 4.340 4.450 4.020 4.150 1,265,800 -0.21(-4.82%)
Dec 30, 2019 4.650 4.680 4.320 4.360 694,759 -0.25(-5.42%)
Dec 27, 2019 4.950 5.030 4.500 4.610 1,062,400 -0.31(-6.30%)
Dec 26, 2019 5.090 5.240 4.860 4.920 1,201,156 -0.14(-2.77%)
Dec 24, 2019 4.800 5.200 4.790 5.060 1,039,500 +0.27(+5.64%)
Dec 23, 2019 4.530 4.790 4.470 4.790 4,305,979 +0.27(+5.97%)
Dec 20, 2019 4.370 4.520 4.220 4.520 751,200 +0.15(+3.43%)
Dec 19, 2019 4.480 4.560 4.250 4.370 763,053 -0.05(-1.13%)
Dec 18, 2019 4.510 4.540 4.280 4.420 878,615 -0.03(-0.67%)
Dec 17, 2019 4.150 4.650 4.060 4.450 1,679,821 +0.30(+7.23%)
Dec 16, 2019 4.030 4.200 3.990 4.150 644,189 +0.12(+2.98%)
Dec 13, 2019 4.090 4.170 3.970 4.030 573,900 -0.07(-1.71%)
Dec 12, 2019 4.190 4.230 4.070 4.100 573,484 -0.05(-1.20%)
Dec 11, 2019 4.320 4.330 4.000 4.150 583,705 -0.17(-3.94%)
Dec 10, 2019 4.040 4.435 4.030 4.320 917,002 +0.29(+7.20%)
Dec 09, 2019 4.050 4.120 4.000 4.030 362,867 +0.02(+0.50%)
Dec 06, 2019 4.050 4.150 3.980 4.010 387,100 +0.02(+0.50%)
Dec 05, 2019 4.060 4.080 3.590 3.990 772,468 -0.03(-0.75%)
Dec 04, 2019 4.030 4.140 3.960 4.020 546,711 +0.01(+0.25%)
Dec 03, 2019 4.100 4.200 3.850 4.010 783,308 -0.22(-5.20%)
Dec 02, 2019 4.280 4.440 3.890 4.230 1,553,015 -0.03(-0.70%)
Nov 29, 2019 3.810 4.400 3.770 4.260 1,209,300 +0.54(+14.52%)
Nov 27, 2019 3.130 3.895 3.040 3.720 1,378,100 +0.60(+19.23%)
Nov 26, 2019 3.060 3.190 2.980 3.120 456,127 +0.07(+2.30%)
Nov 25, 2019 2.800 3.130 2.800 3.050 390,016 +0.25(+8.93%)
Nov 22, 2019 2.720 2.900 2.720 2.800 436,400 +0.12(+4.48%)
Nov 21, 2019 2.710 2.850 2.620 2.680 241,599 -0.03(-1.11%)
Nov 20, 2019 2.930 2.990 2.670 2.710 444,851 -0.18(-6.23%)
Nov 19, 2019 2.780 3.000 2.780 2.890 722,991 +0.13(+4.71%)
Nov 18, 2019 2.600 2.770 2.540 2.760 314,778 +0.17(+6.56%)
Nov 15, 2019 2.550 2.660 2.512 2.590 334,000 +0.05(+1.97%)
Nov 14, 2019 2.460 2.590 2.440 2.540 420,619 +0.11(+4.53%)
Nov 13, 2019 2.470 2.520 2.400 2.430 297,918 -0.04(-1.62%)
Nov 12, 2019 2.520 2.520 2.350 2.470 410,414 -0.09(-3.52%)
Nov 11, 2019 2.550 2.650 2.520 2.560 424,553 +0.01(+0.39%)
Nov 08, 2019 2.600 2.690 2.500 2.550 4,374,500 -0.05(-1.92%)
Nov 07, 2019 2.620 2.680 2.600 2.600 220,504 -0.01(-0.38%)
Nov 06, 2019 2.760 2.790 2.600 2.610 210,820 -0.11(-4.04%)
Nov 05, 2019 2.840 2.870 2.530 2.720 477,986 -0.11(-3.89%)
Nov 04, 2019 2.480 2.900 2.470 2.830 711,130 +0.37(+15.04%)
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.