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

Glycomimetics Inc (NQ: GLYC )

1.710 -0.090 (-5.00%)
Streaming Delayed Price Updated: 2:11 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 (%)
Oct 31, 2022 0.6600 0.7200 0.6600 0.6783 49,615 -0.03(-4.22%)
Oct 28, 2022 0.7144 0.7200 0.6980 0.7082 148,335 -0.01(-0.92%)
Oct 27, 2022 0.6499 0.7148 0.6220 0.7148 158,224 +0.08(+13.44%)
Oct 26, 2022 0.6131 0.6550 0.6130 0.6301 24,140 +0.01(+0.98%)
Oct 25, 2022 0.6074 0.6530 0.6074 0.6240 31,710 +0.01(+1.13%)
Oct 24, 2022 0.6300 0.6339 0.6000 0.6170 51,943 +0.01(+0.98%)
Oct 21, 2022 0.5881 0.6233 0.5811 0.6110 49,059 +0.03(+5.34%)
Oct 20, 2022 0.6100 0.6234 0.5800 0.5800 62,816 -0.03(-4.92%)
Oct 19, 2022 0.6300 0.6418 0.6100 0.6100 81,292 -0.01(-1.45%)
Oct 18, 2022 0.6200 0.6579 0.6189 0.6190 74,095 +0.00(+0.18%)
Oct 17, 2022 0.6150 0.6414 0.6150 0.6179 27,660 -0.00(-0.58%)
Oct 14, 2022 0.6000 0.6416 0.6000 0.6215 36,973 -0.00(-0.29%)
Oct 13, 2022 0.6124 0.6316 0.5900 0.6233 121,852 +0.01(+1.80%)
Oct 12, 2022 0.6088 0.6489 0.6000 0.6123 11,730 +0.01(+2.22%)
Oct 11, 2022 0.6099 0.6099 0.5800 0.5990 90,258 -0.02(-3.39%)
Oct 10, 2022 0.6396 0.6586 0.6130 0.6200 328,722 -0.02(-3.31%)
Oct 07, 2022 0.6500 0.6500 0.6200 0.6412 37,626 +0.01(+1.39%)
Oct 06, 2022 0.6435 0.6795 0.6300 0.6324 57,201 -0.01(-0.88%)
Oct 05, 2022 0.6700 0.6800 0.6380 0.6380 45,184 -0.00(-0.30%)
Oct 04, 2022 0.5800 0.6450 0.5749 0.6399 231,070 +0.07(+11.31%)
Oct 03, 2022 0.5889 0.5939 0.5500 0.5749 60,886 +0.02(+4.21%)
Sep 30, 2022 0.5598 0.5711 0.5511 0.5517 61,114 -0.01(-1.00%)
Sep 29, 2022 0.5502 0.6460 0.5500 0.5573 58,509 -0.00(-0.48%)
Sep 28, 2022 0.6173 0.6173 0.5600 0.5600 37,054 -0.01(-1.16%)
Sep 27, 2022 0.5650 0.6487 0.5500 0.5666 31,637 -0.02(-2.98%)
Sep 26, 2022 0.5675 0.6024 0.5598 0.5840 42,995 +0.02(+4.32%)
Sep 23, 2022 0.5978 0.5978 0.5500 0.5598 107,865 -0.06(-9.17%)
Sep 22, 2022 0.6200 0.6340 0.5900 0.6163 90,216 -0.03(-4.08%)
Sep 21, 2022 0.6300 0.6599 0.6040 0.6425 108,006 -0.01(-1.14%)
Sep 20, 2022 0.6400 0.6532 0.5700 0.6499 247,669 -0.02(-3.45%)
Sep 19, 2022 0.6300 0.7041 0.6300 0.6731 32,596 +0.04(+6.17%)
Sep 16, 2022 0.6833 0.7500 0.6270 0.6340 202,018 -0.05(-7.57%)
Sep 15, 2022 0.7282 0.7430 0.6500 0.6859 250,351 -0.04(-6.08%)
Sep 14, 2022 0.7313 0.7433 0.7150 0.7303 58,727 -0.01(-1.14%)
Sep 13, 2022 0.7100 0.7483 0.7100 0.7387 38,529 +0.01(+1.19%)
Sep 12, 2022 0.7300 0.7394 0.7000 0.7300 63,735 +0.00(+0.00%)
Sep 09, 2022 0.7548 0.7696 0.7108 0.7300 78,391 -0.01(-0.68%)
Sep 08, 2022 0.7312 0.7660 0.6926 0.7350 269,119 -0.01(-0.92%)
Sep 07, 2022 0.7324 0.7500 0.7150 0.7418 116,848 +0.01(+0.93%)
Sep 06, 2022 0.7530 0.7771 0.7253 0.7350 121,198 -0.00(-0.05%)
Sep 02, 2022 0.7700 0.7900 0.7251 0.7354 221,321 -0.01(-1.99%)
Sep 01, 2022 0.7500 0.7722 0.7240 0.7503 122,878 -0.01(-1.28%)
Aug 31, 2022 0.7500 0.8224 0.7200 0.7600 225,133 +0.00(+0.57%)
Aug 30, 2022 0.7900 0.8271 0.7230 0.7557 207,209 -0.04(-5.29%)
Aug 29, 2022 0.8500 0.9004 0.7903 0.7979 177,746 -0.06(-6.74%)
Aug 26, 2022 0.9000 0.9332 0.8502 0.8556 247,338 -0.04(-4.40%)
Aug 25, 2022 0.8500 0.8950 0.8500 0.8950 169,550 +0.05(+5.92%)
Aug 24, 2022 0.8150 0.8483 0.8101 0.8450 94,062 +0.02(+2.23%)
Aug 23, 2022 0.8201 0.8388 0.8101 0.8266 45,789 -0.00(-0.39%)
Aug 22, 2022 0.8600 0.8696 0.8101 0.8298 197,112 -0.02(-2.11%)
Aug 19, 2022 0.8340 0.8640 0.8201 0.8477 115,448 +0.01(+1.64%)
Aug 18, 2022 0.8500 0.8800 0.8300 0.8340 116,670 -0.02(-1.88%)
Aug 17, 2022 0.8800 0.8900 0.8500 0.8500 120,367 -0.01(-1.16%)
Aug 16, 2022 0.8700 0.8996 0.8500 0.8600 50,845 +0.02(+2.38%)
Aug 15, 2022 0.8600 0.9100 0.8000 0.8400 355,768 -0.04(-4.51%)
Aug 12, 2022 0.8520 0.9190 0.8508 0.8797 208,165 +0.03(+3.65%)
Aug 11, 2022 0.9238 0.9238 0.8200 0.8487 212,174 -0.04(-4.69%)
Aug 10, 2022 0.8100 0.9000 0.8100 0.8905 219,917 +0.09(+11.24%)
Aug 09, 2022 0.8500 0.8800 0.8000 0.8005 119,742 -0.08(-9.03%)
Aug 08, 2022 0.9000 0.9257 0.8598 0.8800 192,658 -0.02(-1.97%)
Aug 05, 2022 0.7600 0.9799 0.7200 0.8977 584,026 +0.16(+21.46%)
Aug 04, 2022 0.7000 0.7743 0.6850 0.7391 142,664 +0.04(+5.48%)
Aug 03, 2022 0.6900 0.7200 0.6735 0.7007 152,808 +0.03(+4.27%)
Aug 02, 2022 0.6678 0.6969 0.6678 0.6720 73,796 +0.00(+0.67%)
Aug 01, 2022 0.6666 0.6979 0.6600 0.6675 77,549 +0.00(+0.68%)
Jul 29, 2022 0.6800 0.6896 0.6550 0.6630 54,748 -0.01(-1.92%)
Jul 28, 2022 0.7249 0.7249 0.6742 0.6760 45,084 -0.04(-5.20%)
Jul 27, 2022 0.7140 0.7140 0.6713 0.7131 46,900 +0.02(+3.35%)
Jul 26, 2022 0.6783 0.7146 0.6783 0.6900 39,418 +0.01(+1.47%)
Jul 25, 2022 0.7300 0.7300 0.6630 0.6800 76,436 -0.04(-5.07%)
Jul 22, 2022 0.7300 0.7516 0.7100 0.7163 68,361 -0.03(-3.52%)
Jul 21, 2022 0.7500 0.7690 0.7118 0.7424 78,549 +0.01(+1.70%)
Jul 20, 2022 0.7789 0.7789 0.7009 0.7300 112,622 -0.04(-5.19%)
Jul 19, 2022 0.7300 0.7779 0.7000 0.7700 231,649 +0.07(+10.00%)
Jul 18, 2022 0.6400 0.7097 0.6321 0.7000 244,120 +0.07(+10.74%)
Jul 15, 2022 0.6397 0.6700 0.6200 0.6321 34,880 -0.01(-1.50%)
Jul 14, 2022 0.6400 0.6698 0.6308 0.6417 90,565 -0.01(-1.17%)
Jul 13, 2022 0.6594 0.6597 0.6400 0.6493 61,919 -0.00(-0.52%)
Jul 12, 2022 0.6660 0.6660 0.6500 0.6527 50,155 +0.00(+0.11%)
Jul 11, 2022 0.6613 0.6660 0.6327 0.6520 42,319 -0.00(-0.03%)
Jul 08, 2022 0.6685 0.6800 0.6445 0.6522 50,311 +0.02(+3.52%)
Jul 07, 2022 0.6389 0.6569 0.6130 0.6300 68,463 +0.03(+4.25%)
Jul 06, 2022 0.5472 0.6580 0.5467 0.6043 147,198 +0.05(+8.88%)
Jul 05, 2022 0.5700 0.5899 0.5315 0.5550 156,476 -0.01(-1.49%)
Jul 01, 2022 0.6000 0.6000 0.5600 0.5634 116,761 -0.03(-5.77%)
Jun 30, 2022 0.6075 0.6075 0.5764 0.5979 80,159 -0.02(-2.86%)
Jun 29, 2022 0.6289 0.6350 0.6000 0.6155 26,377 +0.01(+1.23%)
Jun 28, 2022 0.6353 0.6600 0.6000 0.6080 79,985 -0.01(-1.94%)
Jun 27, 2022 0.6332 0.6600 0.5911 0.6200 232,747 +0.00(+0.71%)
Jun 24, 2022 0.6760 0.6780 0.6156 0.6156 151,955 -0.05(-6.90%)
Jun 23, 2022 0.6300 0.6760 0.6200 0.6612 109,572 +0.04(+5.78%)
Jun 22, 2022 0.6400 0.6780 0.6150 0.6251 106,412 -0.01(-1.42%)
Jun 21, 2022 0.6379 0.6469 0.6023 0.6341 90,255 +0.02(+2.70%)
Jun 17, 2022 0.5400 0.6174 0.5250 0.6174 420,895 +0.08(+14.33%)
Jun 16, 2022 0.5300 0.5589 0.5100 0.5400 275,596 -0.02(-3.76%)
Jun 15, 2022 0.6000 0.6000 0.5510 0.5611 229,870 -0.04(-6.50%)
Jun 14, 2022 0.6200 0.6403 0.6000 0.6001 44,531 -0.00(-0.02%)
Jun 13, 2022 0.6200 0.6789 0.5700 0.6002 383,797 -0.07(-9.85%)
Jun 10, 2022 0.6700 0.7343 0.6500 0.6658 135,410 -0.01(-1.29%)
Jun 09, 2022 0.6400 0.6800 0.6400 0.6745 183,624 +0.03(+4.49%)
Jun 08, 2022 0.6300 0.6700 0.6300 0.6455 108,122 +0.03(+4.11%)
Jun 07, 2022 0.6450 0.6745 0.6200 0.6200 134,650 -0.03(-3.88%)
Jun 06, 2022 0.7100 0.7435 0.6362 0.6450 114,152 -0.06(-8.69%)
Jun 03, 2022 0.6300 0.7277 0.6100 0.7064 251,303 +0.07(+11.77%)
Jun 02, 2022 0.6600 0.6746 0.6100 0.6320 119,935 -0.02(-2.77%)
Jun 01, 2022 0.6800 0.6999 0.6272 0.6500 179,507 -0.02(-2.37%)
May 31, 2022 0.6400 0.6800 0.6200 0.6658 135,211 +0.03(+5.41%)
May 27, 2022 0.6146 0.6460 0.5785 0.6316 130,627 +0.03(+5.25%)
May 26, 2022 0.6188 0.6300 0.6001 0.6001 188,647 -0.01(-1.49%)
May 25, 2022 0.5800 0.6198 0.5700 0.6092 90,862 +0.03(+5.03%)
May 24, 2022 0.6154 0.6290 0.5740 0.5800 55,161 -0.04(-5.77%)
May 23, 2022 0.6212 0.6560 0.6154 0.6155 24,887 +0.00(+0.41%)
May 20, 2022 0.6220 0.6451 0.6001 0.6130 102,865 -0.00(-0.39%)
May 19, 2022 0.6089 0.6299 0.6000 0.6154 94,897 +0.01(+2.40%)
May 18, 2022 0.6430 0.6700 0.6000 0.6010 113,056 -0.03(-4.30%)
May 17, 2022 0.6000 0.6800 0.5992 0.6280 82,162 +0.03(+4.46%)
May 16, 2022 0.5750 0.6552 0.5750 0.6012 125,163 +0.04(+6.61%)
May 13, 2022 0.5600 0.6000 0.5400 0.5639 257,645 +0.02(+4.33%)
May 12, 2022 0.5600 0.6121 0.5357 0.5405 361,217 -0.03(-5.11%)
May 11, 2022 0.6051 0.6721 0.5642 0.5696 373,268 -0.07(-10.44%)
May 10, 2022 0.6500 0.6700 0.5810 0.6360 133,674 +0.01(+2.23%)
May 09, 2022 0.6731 0.6762 0.6111 0.6221 240,286 -0.04(-6.15%)
May 06, 2022 0.7000 0.7050 0.6600 0.6629 421,806 -0.02(-2.86%)
May 05, 2022 0.7500 0.7501 0.6670 0.6824 381,642 -0.07(-9.57%)
May 04, 2022 0.7300 0.7819 0.7000 0.7546 245,044 +0.03(+3.51%)
May 03, 2022 0.7400 0.7850 0.7109 0.7290 195,823 -0.03(-3.75%)
May 02, 2022 0.7000 0.7700 0.6996 0.7574 186,605 +0.04(+5.40%)
Apr 29, 2022 0.7732 0.8300 0.7000 0.7186 516,865 -0.05(-7.05%)
Apr 28, 2022 0.8300 0.8600 0.7505 0.7731 509,830 -0.07(-7.98%)
Apr 27, 2022 0.9312 0.9312 0.8300 0.8401 121,701 -0.04(-4.46%)
Apr 26, 2022 0.8800 0.8920 0.8403 0.8793 121,872 -0.02(-1.81%)
Apr 25, 2022 0.9293 0.9400 0.8601 0.8955 122,952 -0.01(-1.58%)
Apr 22, 2022 0.9500 0.9500 0.8205 0.9099 377,367 -0.02(-2.31%)
Apr 21, 2022 0.9500 1.010 0.9266 0.9314 210,175 -0.03(-2.91%)
Apr 20, 2022 0.9600 1.000 0.9500 0.9593 141,476 +0.01(+0.97%)
Apr 19, 2022 1.000 1.000 0.9200 0.9501 210,749 +0.03(+2.79%)
Apr 18, 2022 1.000 1.018 0.9223 0.9243 279,281 -0.08(-7.57%)
Apr 14, 2022 1.040 1.050 0.9910 1.000 234,657 -0.05(-4.76%)
Apr 13, 2022 1.030 1.050 1.030 1.050 37,203 +0.02(+1.94%)
Apr 12, 2022 1.040 1.060 1.010 1.030 233,193 -0.01(-0.96%)
Apr 11, 2022 1.050 1.050 1.030 1.040 110,780 -0.02(-1.89%)
Apr 08, 2022 1.060 1.070 1.040 1.060 66,386 -0.02(-1.85%)
Apr 07, 2022 1.060 1.080 1.030 1.080 99,612 +0.01(+0.93%)
Apr 06, 2022 1.110 1.113 1.050 1.070 142,762 -0.03(-2.73%)
Apr 05, 2022 1.120 1.150 1.100 1.100 85,217 -0.02(-2.22%)
Apr 04, 2022 1.160 1.190 1.110 1.125 159,089 -0.02(-2.17%)
Apr 01, 2022 1.150 1.200 1.130 1.150 67,205 +0.01(+0.88%)
Mar 31, 2022 1.130 1.170 1.129 1.140 67,311 -0.01(-0.87%)
Mar 30, 2022 1.160 1.210 1.120 1.150 125,855 -0.01(-0.86%)
Mar 29, 2022 1.180 1.200 1.110 1.160 193,506 -0.01(-0.85%)
Mar 28, 2022 1.250 1.260 1.120 1.170 153,646 -0.06(-4.88%)
Mar 25, 2022 1.290 1.320 1.230 1.230 134,380 -0.05(-3.91%)
Mar 24, 2022 1.230 1.300 1.210 1.280 79,915 +0.04(+3.23%)
Mar 23, 2022 1.240 1.300 1.220 1.240 75,822 -0.02(-1.59%)
Mar 22, 2022 1.180 1.260 1.180 1.260 150,150 +0.06(+5.00%)
Mar 21, 2022 1.230 1.230 1.160 1.200 90,003 +0.00(+0.00%)
Mar 18, 2022 1.170 1.230 1.166 1.200 195,946 +0.04(+3.45%)
Mar 17, 2022 1.110 1.160 1.107 1.160 124,796 +0.08(+7.41%)
Mar 16, 2022 1.040 1.100 1.020 1.080 134,306 +0.05(+4.85%)
Mar 15, 2022 1.000 1.040 1.000 1.030 152,258 +0.03(+3.00%)
Mar 14, 2022 1.090 1.110 1.000 1.000 336,688 -0.10(-9.09%)
Mar 11, 2022 1.170 1.170 1.080 1.100 110,446 -0.06(-5.17%)
Mar 10, 2022 1.100 1.160 1.100 1.160 132,801 +0.06(+5.45%)
Mar 09, 2022 1.140 1.140 1.090 1.100 125,866 +0.05(+4.76%)
Mar 08, 2022 1.070 1.120 1.030 1.050 182,133 +0.00(+0.00%)
Mar 07, 2022 1.100 1.100 1.030 1.050 161,033 -0.02(-1.87%)
Mar 04, 2022 1.140 1.140 1.050 1.070 278,784 -0.02(-1.83%)
Mar 03, 2022 1.340 1.340 1.090 1.090 636,460 -0.27(-19.85%)
Mar 02, 2022 1.270 1.370 1.240 1.360 275,783 +0.09(+7.09%)
Mar 01, 2022 1.240 1.290 1.220 1.270 199,693 +0.04(+3.25%)
Feb 28, 2022 1.190 1.260 1.190 1.230 213,734 +0.04(+3.36%)
Feb 25, 2022 1.130 1.220 1.120 1.190 321,751 +0.07(+6.25%)
Feb 24, 2022 1.100 1.140 1.040 1.120 316,416 +0.01(+0.90%)
Feb 23, 2022 1.120 1.150 1.090 1.110 210,331 +0.00(+0.00%)
Feb 22, 2022 1.150 1.150 1.080 1.110 139,806 +0.00(+0.00%)
Feb 18, 2022 1.110 0 -0.01(-0.89%)
Feb 17, 2022 1.050 1.130 1.030 1.120 419,878 +0.05(+4.67%)
Feb 16, 2022 1.052 1.090 1.030 1.070 178,041 +0.01(+0.94%)
Feb 15, 2022 1.060 1.070 1.040 1.060 63,281 +0.02(+1.92%)
Feb 14, 2022 1.070 1.077 1.040 1.040 169,287 -0.05(-4.59%)
Feb 11, 2022 1.060 1.150 1.060 1.090 351,275 +0.02(+1.87%)
Feb 10, 2022 1.100 1.150 1.060 1.070 459,078 -0.03(-2.73%)
Feb 09, 2022 1.060 1.140 1.055 1.100 306,397 +0.05(+4.76%)
Feb 08, 2022 1.050 1.075 1.045 1.050 112,046 -0.02(-1.87%)
Feb 07, 2022 1.100 1.150 1.050 1.070 169,111 -0.01(-0.93%)
Feb 04, 2022 1.050 1.080 1.040 1.080 130,222 +0.02(+1.89%)
Feb 03, 2022 1.100 1.060 219,418 -0.03(-2.75%)
Feb 02, 2022 1.180 1.185 1.070 1.090 159,100 -0.10(-8.40%)
Feb 01, 2022 1.190 1.205 1.140 1.190 205,254 +0.00(+0.00%)
Jan 31, 2022 1.130 1.190 232,935 +0.04(+3.93%)
Jan 28, 2022 1.070 1.145 1.030 1.145 348,104 +0.07(+7.01%)
Jan 27, 2022 1.190 1.190 1.040 1.070 359,762 -0.06(-5.31%)
Jan 26, 2022 1.130 1.210 1.100 1.130 257,322 +0.00(+0.00%)
Jan 25, 2022 1.050 1.150 1.050 1.130 166,052 +0.05(+4.63%)
Jan 24, 2022 1.100 1.110 1.015 1.080 379,123 -0.03(-2.70%)
Jan 21, 2022 1.180 1.180 1.075 1.110 369,200 -0.07(-5.93%)
Jan 20, 2022 1.200 1.250 1.170 1.180 109,920 -0.02(-1.67%)
Jan 19, 2022 1.220 1.250 1.180 1.200 193,530 -0.04(-3.23%)
Jan 18, 2022 1.250 1.290 1.200 1.240 129,149 +0.00(+0.00%)
Jan 14, 2022 1.240 0 -0.01(-0.80%)
Jan 13, 2022 1.300 1.300 1.240 1.250 188,636 -0.03(-2.34%)
Jan 12, 2022 1.350 1.365 1.270 1.280 349,368 -0.08(-5.88%)
Jan 11, 2022 1.330 1.400 1.310 1.360 213,395 +0.03(+2.26%)
Jan 10, 2022 1.380 1.390 1.300 1.330 351,731 -0.06(-4.32%)
Jan 07, 2022 1.420 1.449 1.370 1.390 104,770 -0.03(-2.11%)
Jan 06, 2022 1.410 1.440 1.370 1.420 271,363 +0.01(+0.71%)
Jan 05, 2022 1.490 1.500 1.400 1.410 298,932 -0.09(-6.00%)
Jan 04, 2022 1.600 1.609 1.470 1.500 211,190 -0.08(-5.06%)
Jan 03, 2022 1.430 1.600 1.430 1.580 413,663 +0.14(+9.72%)
Dec 31, 2021 1.460 1.510 1.410 1.440 713,992 -0.02(-1.37%)
Dec 30, 2021 1.440 1.480 1.440 1.460 267,650 +0.01(+0.69%)
Dec 29, 2021 1.470 1.480 1.430 1.450 251,932 -0.01(-0.68%)
Dec 28, 2021 1.490 1.530 1.460 1.460 236,085 -0.05(-3.31%)
Dec 27, 2021 1.590 1.605 1.495 1.510 251,127 -0.09(-5.63%)
Dec 23, 2021 1.550 1.620 1.535 1.600 195,698 +0.05(+3.23%)
Dec 22, 2021 1.580 1.620 1.560 1.550 194,589 -0.02(-1.27%)
Dec 21, 2021 1.580 1.600 1.560 1.570 155,569 -0.02(-1.26%)
Dec 20, 2021 1.570 1.590 1.540 1.590 155,215 -0.02(-1.24%)
Dec 17, 2021 1.530 1.620 1.515 1.610 392,304 +0.05(+3.21%)
Dec 16, 2021 1.530 1.640 1.500 1.560 349,380 +0.04(+2.63%)
Dec 15, 2021 1.510 1.540 1.451 1.520 236,305 +0.01(+0.66%)
Dec 14, 2021 1.510 1.585 1.500 1.510 278,626 -0.08(-5.03%)
Dec 13, 2021 1.600 1.630 1.560 1.590 258,054 -0.02(-1.24%)
Dec 10, 2021 1.640 1.655 1.560 1.610 381,352 -0.03(-1.83%)
Dec 09, 2021 1.640 1.710 1.640 1.640 195,376 -0.02(-1.20%)
Dec 08, 2021 1.680 1.690 1.627 1.660 256,043 +0.00(+0.00%)
Dec 07, 2021 1.590 1.690 1.590 1.660 296,794 +0.11(+7.10%)
Dec 06, 2021 1.530 1.590 1.450 1.550 584,684 +0.02(+1.31%)
Dec 03, 2021 1.630 1.650 1.510 1.530 392,786 -0.10(-6.13%)
Dec 02, 2021 1.650 1.650 1.520 1.630 438,359 +0.00(+0.00%)
Dec 01, 2021 1.700 1.720 1.630 1.630 314,489 -0.06(-3.55%)
Nov 30, 2021 1.730 1.735 1.650 1.690 618,199 -0.03(-1.74%)
Nov 29, 2021 1.790 1.790 1.710 1.720 297,426 -0.07(-3.91%)
Nov 26, 2021 1.800 1.800 1.730 1.790 233,203 -0.02(-1.10%)
Nov 24, 2021 1.780 1.840 1.740 1.810 212,828 +0.01(+0.56%)
Nov 23, 2021 1.850 1.880 1.720 1.800 351,272 -0.04(-2.17%)
Nov 22, 2021 1.920 1.920 1.830 1.840 222,019 -0.04(-2.13%)
Nov 19, 2021 1.930 1.960 1.850 1.880 515,997 +0.04(+2.17%)
Nov 18, 2021 1.880 1.850 1.840 1.840 417,798 -0.10(-5.15%)
Nov 17, 2021 2.010 2.010 1.930 1.940 224,517 -0.06(-3.00%)
Nov 16, 2021 2.110 2.110 2.000 2.000 460,811 -0.14(-6.54%)
Nov 15, 2021 2.140 2.200 2.100 2.140 315,904 +0.01(+0.47%)
Nov 12, 2021 2.140 2.260 2.050 2.130 1,838,617 +0.10(+4.93%)
Nov 11, 2021 2.050 2.050 2.020 2.030 60,334 +0.01(+0.50%)
Nov 10, 2021 2.080 2.020 301,886 -0.09(-4.27%)
Nov 09, 2021 2.020 2.130 1.980 2.110 314,861 +0.10(+4.98%)
Nov 08, 2021 1.960 2.058 1.933 2.010 285,687 +0.03(+1.52%)
Nov 05, 2021 1.970 1.980 1.890 1.980 460,521 +0.01(+0.51%)
Nov 04, 2021 2.050 2.070 1.940 1.970 281,208 -0.07(-3.43%)
Nov 03, 2021 2.020 2.099 2.000 2.040 348,801 -0.01(-0.49%)
Nov 02, 2021 1.920 2.060 1.920 2.050 243,181 +0.05(+2.50%)
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.