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

Axsome Thera (NQ: AXSM )

75.64 +3.14 (+4.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Feb 28, 2017 4.550 4.677 4.417 4.550 36,581 +0.00(+0.00%)
Feb 27, 2017 4.350 4.750 4.323 4.550 100,136 +0.25(+5.81%)
Feb 24, 2017 4.100 4.350 4.000 4.300 67,545 +0.25(+6.17%)
Feb 23, 2017 4.400 4.400 4.050 4.050 84,708 -0.25(-5.81%)
Feb 22, 2017 4.350 4.350 4.160 4.300 39,270 -0.05(-1.15%)
Feb 21, 2017 4.300 4.450 4.000 4.350 172,868 +0.17(+4.19%)
Feb 17, 2017 4.175 4.175 4.175 0 -0.12(-2.91%)
Feb 16, 2017 4.650 4.776 4.250 4.300 68,961 -0.40(-8.51%)
Feb 15, 2017 4.850 4.850 4.500 4.700 127,990 -0.05(-1.05%)
Feb 14, 2017 5.350 5.350 4.619 4.750 215,197 +0.15(+3.26%)
Feb 13, 2017 4.650 4.800 4.500 4.600 26,170 +0.05(+1.10%)
Feb 10, 2017 4.650 4.750 4.400 4.550 117,873 +0.10(+2.25%)
Feb 09, 2017 4.400 4.550 4.375 4.450 29,065 +0.00(+0.00%)
Feb 08, 2017 4.500 4.600 4.250 4.450 59,260 -0.10(-2.20%)
Feb 07, 2017 4.550 4.850 4.428 4.550 68,582 -0.05(-1.09%)
Feb 06, 2017 4.700 4.750 4.600 4.600 8,983 -0.10(-2.13%)
Feb 03, 2017 4.600 4.700 4.500 4.700 28,138 +0.15(+3.30%)
Feb 02, 2017 4.700 4.700 4.500 4.550 62,975 -0.20(-4.21%)
Feb 01, 2017 4.900 4.950 4.750 4.750 33,477 -0.15(-3.06%)
Jan 31, 2017 4.800 4.900 4.550 4.900 30,791 +0.20(+4.26%)
Jan 30, 2017 4.650 4.750 4.650 4.700 14,083 -0.10(-2.08%)
Jan 27, 2017 4.995 5.000 4.800 4.800 14,633 -0.05(-1.03%)
Jan 26, 2017 4.900 4.900 4.750 4.850 19,196 -0.05(-1.02%)
Jan 25, 2017 4.850 4.940 4.775 4.900 11,346 +0.05(+1.03%)
Jan 24, 2017 4.834 4.950 4.750 4.850 11,897 +0.05(+1.04%)
Jan 23, 2017 4.900 4.945 4.550 4.800 45,823 -0.15(-3.03%)
Jan 20, 2017 5.000 5.000 4.800 4.950 54,056 -0.10(-1.98%)
Jan 19, 2017 5.450 5.450 4.800 5.050 64,837 -0.35(-6.48%)
Jan 18, 2017 5.450 5.550 4.912 5.400 25,805 +0.00(+0.00%)
Jan 17, 2017 5.550 5.603 4.800 5.400 154,506 -0.15(-2.70%)
Jan 13, 2017 5.550 5.550 5.550 0 +0.10(+1.83%)
Jan 12, 2017 5.650 5.740 5.300 5.450 126,513 -0.15(-2.68%)
Jan 11, 2017 5.950 5.950 5.525 5.600 43,443 -0.20(-3.45%)
Jan 10, 2017 6.100 6.100 5.700 5.800 83,877 -0.20(-3.33%)
Jan 09, 2017 6.100 6.150 6.000 6.000 46,334 -0.05(-0.83%)
Jan 06, 2017 6.400 6.400 6.000 6.050 59,694 -0.30(-4.72%)
Jan 05, 2017 6.450 6.530 6.250 6.350 31,734 +0.00(+0.00%)
Jan 04, 2017 6.600 6.650 6.250 6.350 14,248 -0.10(-1.55%)
Jan 03, 2017 7.000 7.100 6.200 6.450 19,664 -0.30(-4.44%)
Dec 30, 2016 6.750 6.750 6.750 0 -0.10(-1.46%)
Dec 29, 2016 6.925 7.050 6.750 6.850 22,457 +0.00(+0.00%)
Dec 28, 2016 7.000 7.000 6.600 6.850 26,416 -0.15(-2.14%)
Dec 27, 2016 6.875 7.000 6.832 7.000 23,766 +0.15(+2.19%)
Dec 23, 2016 6.850 6.850 6.850 0 +0.20(+3.01%)
Dec 22, 2016 6.950 6.950 6.625 6.650 21,367 -0.15(-2.21%)
Dec 21, 2016 7.100 7.200 6.800 6.800 44,300 +0.15(+2.26%)
Dec 20, 2016 6.500 6.700 6.400 6.650 25,729 +0.25(+3.91%)
Dec 19, 2016 6.302 6.450 6.205 6.400 31,379 +0.30(+4.92%)
Dec 16, 2016 6.150 6.250 6.050 6.100 46,040 +0.00(+0.00%)
Dec 15, 2016 6.175 6.200 6.050 6.100 25,307 +0.10(+1.67%)
Dec 14, 2016 6.250 6.250 5.950 6.000 40,364 -0.25(-4.00%)
Dec 13, 2016 6.400 6.500 6.100 6.250 13,998 -0.05(-0.79%)
Dec 12, 2016 6.600 6.700 6.300 6.300 23,148 -0.40(-5.97%)
Dec 09, 2016 6.750 7.100 6.550 6.700 15,633 -0.10(-1.47%)
Dec 08, 2016 6.450 6.900 6.350 6.800 21,430 +0.40(+6.25%)
Dec 07, 2016 6.300 6.650 6.050 6.400 39,626 +0.00(+0.00%)
Dec 06, 2016 6.300 6.450 6.000 6.400 25,903 +0.15(+2.40%)
Dec 05, 2016 6.250 6.400 6.050 6.250 33,510 +0.10(+1.63%)
Dec 02, 2016 6.150 6.221 5.250 6.150 45,689 -0.10(-1.60%)
Dec 01, 2016 6.550 7.000 6.250 6.250 19,225 -0.30(-4.58%)
Nov 30, 2016 6.900 6.900 6.500 6.550 13,570 -0.35(-5.07%)
Nov 29, 2016 6.950 7.090 6.650 6.900 14,126 +0.05(+0.73%)
Nov 28, 2016 7.200 7.200 6.800 6.850 13,683 -0.45(-6.16%)
Nov 25, 2016 7.100 7.350 7.050 7.300 7,742 +0.25(+3.55%)
Nov 23, 2016 7.050 7.050 7.050 0 -0.30(-4.08%)
Nov 22, 2016 7.600 7.600 7.250 7.350 24,505 -0.20(-2.65%)
Nov 21, 2016 7.528 7.600 7.500 7.550 6,865 -0.05(-0.66%)
Nov 18, 2016 7.700 7.700 7.450 7.600 15,868 -0.05(-0.65%)
Nov 17, 2016 7.350 7.750 7.350 7.650 16,669 +0.30(+4.08%)
Nov 16, 2016 7.400 7.400 7.100 7.350 16,133 +0.00(+0.00%)
Nov 15, 2016 7.440 7.440 7.050 7.350 18,168 -0.15(-2.00%)
Nov 14, 2016 7.450 7.700 7.300 7.500 31,414 +0.20(+2.74%)
Nov 11, 2016 6.600 7.400 6.400 7.300 49,773 +0.70(+10.61%)
Nov 10, 2016 6.500 6.850 6.350 6.600 84,768 +0.30(+4.76%)
Nov 09, 2016 6.650 6.800 6.050 6.300 83,406 -0.30(-4.55%)
Nov 08, 2016 7.200 7.200 6.450 6.600 24,157 +0.05(+0.76%)
Nov 07, 2016 6.700 6.800 6.350 6.550 39,201 +0.20(+3.15%)
Nov 04, 2016 6.250 6.600 6.100 6.350 19,738 +0.10(+1.60%)
Nov 03, 2016 6.400 6.500 6.050 6.250 26,702 -0.15(-2.34%)
Nov 02, 2016 7.150 7.150 6.100 6.400 42,245 -0.75(-10.49%)
Nov 01, 2016 6.850 7.350 6.550 7.150 41,786 +0.45(+6.72%)
Oct 31, 2016 6.900 6.900 6.600 6.700 34,360 -0.17(-2.47%)
Oct 28, 2016 7.000 7.060 6.660 6.870 32,471 -0.19(-2.69%)
Oct 27, 2016 7.000 7.260 7.000 7.060 23,736 +0.16(+2.32%)
Oct 26, 2016 6.955 7.082 6.900 6.900 23,264 -0.18(-2.54%)
Oct 25, 2016 7.450 7.450 7.080 7.080 51,948 -0.31(-4.19%)
Oct 24, 2016 7.500 7.664 7.300 7.390 35,678 -0.01(-0.14%)
Oct 21, 2016 7.240 7.447 7.240 7.400 24,145 +0.09(+1.23%)
Oct 20, 2016 7.160 7.450 7.160 7.310 64,624 +0.20(+2.81%)
Oct 19, 2016 7.300 7.309 7.030 7.110 43,164 -0.23(-3.13%)
Oct 18, 2016 8.040 8.639 7.240 7.340 27,066 +0.12(+1.66%)
Oct 17, 2016 7.500 7.610 7.080 7.220 29,532 -0.07(-0.96%)
Oct 14, 2016 7.701 7.701 7.260 7.290 27,815 -0.18(-2.41%)
Oct 13, 2016 7.850 8.130 7.420 7.470 45,100 -0.50(-6.27%)
Oct 12, 2016 8.100 8.260 7.920 7.970 23,695 -0.20(-2.45%)
Oct 11, 2016 8.520 8.680 8.140 8.170 18,719 -0.33(-3.88%)
Oct 10, 2016 8.320 8.600 8.250 8.500 28,619 +0.28(+3.41%)
Oct 07, 2016 8.820 9.000 8.190 8.220 24,337 -0.49(-5.63%)
Oct 06, 2016 8.330 9.110 8.180 8.710 102,367 +0.38(+4.56%)
Oct 05, 2016 8.095 8.420 8.095 8.330 33,931 +0.16(+1.96%)
Oct 04, 2016 8.350 8.350 8.130 8.170 26,834 -0.10(-1.21%)
Oct 03, 2016 7.850 8.360 7.850 8.270 86,802 +0.39(+4.95%)
Sep 30, 2016 7.740 7.960 7.690 7.880 34,162 +0.19(+2.47%)
Sep 29, 2016 7.759 7.900 7.620 7.690 47,494 -0.21(-2.66%)
Sep 28, 2016 7.650 7.975 7.640 7.900 45,603 +0.23(+3.00%)
Sep 27, 2016 7.900 7.900 7.370 7.670 48,724 +0.10(+1.32%)
Sep 26, 2016 7.720 7.730 7.470 7.570 14,483 -0.04(-0.53%)
Sep 23, 2016 7.660 7.740 7.122 7.610 13,146 -0.18(-2.31%)
Sep 22, 2016 7.870 7.950 7.640 7.790 52,365 +0.06(+0.78%)
Sep 21, 2016 7.600 7.900 7.590 7.730 59,789 +0.04(+0.52%)
Sep 20, 2016 7.500 8.000 7.480 7.690 112,994 +0.20(+2.67%)
Sep 19, 2016 7.370 7.540 7.334 7.490 23,127 +0.14(+1.90%)
Sep 16, 2016 7.400 7.430 7.250 7.350 41,867 +0.01(+0.14%)
Sep 15, 2016 7.190 7.450 7.190 7.340 19,539 +0.12(+1.66%)
Sep 14, 2016 7.130 7.370 7.130 7.220 20,668 +0.09(+1.26%)
Sep 13, 2016 7.400 7.400 7.130 7.130 24,699 -0.29(-3.91%)
Sep 12, 2016 7.500 7.700 7.175 7.420 27,448 +0.15(+2.06%)
Sep 09, 2016 7.490 7.590 7.080 7.270 36,890 -0.31(-4.09%)
Sep 08, 2016 7.510 7.700 7.350 7.580 11,399 +0.09(+1.20%)
Sep 07, 2016 7.180 7.740 7.180 7.490 37,080 +0.25(+3.45%)
Sep 06, 2016 7.260 7.270 7.050 7.240 29,445 -0.03(-0.41%)
Sep 02, 2016 7.330 7.270 7.270 7.270 31,700 +0.02(+0.28%)
Sep 01, 2016 7.250 7.290 6.901 7.250 17,791 +0.01(+0.14%)
Aug 31, 2016 7.120 7.370 7.120 7.240 18,302 +0.09(+1.26%)
Aug 30, 2016 7.410 7.410 7.150 7.150 10,752 -0.20(-2.72%)
Aug 29, 2016 7.320 7.450 7.170 7.350 15,626 +0.04(+0.55%)
Aug 26, 2016 7.400 7.540 7.310 7.310 6,328 -0.13(-1.75%)
Aug 25, 2016 7.300 7.510 7.300 7.440 10,680 +0.07(+0.95%)
Aug 24, 2016 7.510 7.600 7.130 7.370 35,292 -0.14(-1.86%)
Aug 23, 2016 7.600 7.700 7.480 7.510 32,898 -0.07(-0.92%)
Aug 22, 2016 7.540 7.600 7.450 7.580 20,970 +0.04(+0.53%)
Aug 19, 2016 7.430 7.629 7.370 7.540 36,500 +0.12(+1.62%)
Aug 18, 2016 7.350 7.500 7.350 7.420 14,412 +0.13(+1.78%)
Aug 17, 2016 7.399 7.450 7.210 7.290 20,127 -0.03(-0.41%)
Aug 16, 2016 7.020 7.460 7.020 7.320 27,505 +0.31(+4.42%)
Aug 15, 2016 7.550 7.550 6.950 7.010 61,779 -0.43(-5.78%)
Aug 12, 2016 7.275 7.550 7.240 7.440 10,371 +0.20(+2.76%)
Aug 11, 2016 7.590 7.630 7.120 7.240 35,092 -0.35(-4.61%)
Aug 10, 2016 7.580 7.640 7.570 7.590 9,467 -0.02(-0.26%)
Aug 09, 2016 7.550 7.660 7.550 7.610 11,153 -0.09(-1.17%)
Aug 08, 2016 7.650 7.750 7.630 7.700 15,258 +0.01(+0.13%)
Aug 05, 2016 7.390 7.740 7.300 7.690 18,424 +0.33(+4.48%)
Aug 04, 2016 7.570 7.740 7.310 7.360 18,138 -0.37(-4.79%)
Aug 03, 2016 7.570 7.750 7.330 7.730 30,549 +0.10(+1.31%)
Aug 02, 2016 7.720 7.760 7.630 7.630 9,850 -0.16(-2.05%)
Aug 01, 2016 7.650 7.930 7.650 7.790 31,773 -0.03(-0.38%)
Jul 29, 2016 7.950 7.970 7.770 7.820 31,837 -0.14(-1.76%)
Jul 28, 2016 8.000 8.000 7.850 7.960 23,871 -0.02(-0.25%)
Jul 27, 2016 7.720 8.000 7.630 7.980 37,702 +0.19(+2.44%)
Jul 26, 2016 7.710 7.800 7.521 7.790 12,677 -0.03(-0.38%)
Jul 25, 2016 7.670 7.900 7.590 7.820 13,028 +0.06(+0.77%)
Jul 22, 2016 7.990 7.990 7.670 7.760 20,754 -0.18(-2.27%)
Jul 21, 2016 8.130 8.200 7.870 7.940 21,824 -0.12(-1.49%)
Jul 20, 2016 7.780 8.130 7.753 8.060 41,136 +0.19(+2.41%)
Jul 19, 2016 8.130 8.245 7.560 7.870 25,862 -0.20(-2.48%)
Jul 18, 2016 7.930 8.330 7.930 8.070 16,524 +0.02(+0.25%)
Jul 15, 2016 7.890 8.174 7.830 8.050 22,365 +0.34(+4.41%)
Jul 14, 2016 8.174 8.174 7.590 7.710 28,400 -0.16(-2.03%)
Jul 13, 2016 8.180 8.190 7.690 7.870 22,273 -0.31(-3.79%)
Jul 12, 2016 8.050 8.346 8.050 8.180 46,105 +0.33(+4.20%)
Jul 11, 2016 7.740 7.930 7.650 7.850 33,891 +0.18(+2.35%)
Jul 08, 2016 7.410 7.780 7.300 7.670 30,159 +0.34(+4.64%)
Jul 07, 2016 7.320 7.480 6.935 7.330 31,725 +0.15(+2.09%)
Jul 05, 2016 7.510 7.565 7.000 7.180 28,611 -0.29(-3.88%)
Jul 01, 2016 7.490 7.470 7.470 7.470 21,100 -0.07(-0.93%)
Jun 30, 2016 7.560 7.820 7.330 7.540 27,097 +0.07(+0.94%)
Jun 29, 2016 7.640 7.920 7.240 7.470 21,224 -0.05(-0.66%)
Jun 28, 2016 7.810 8.040 7.289 7.520 57,709 -0.13(-1.70%)
Jun 27, 2016 7.380 7.840 7.100 7.650 62,577 +0.55(+7.75%)
Jun 24, 2016 6.755 7.390 6.755 7.100 1,004,595 -0.31(-4.12%)
Jun 23, 2016 6.950 7.620 6.553 7.405 79,719 +0.46(+6.55%)
Jun 22, 2016 6.750 7.000 6.390 6.950 57,721 +0.27(+4.04%)
Jun 21, 2016 6.150 6.900 6.081 6.680 41,225 +0.51(+8.27%)
Jun 20, 2016 6.530 6.600 6.065 6.170 56,214 -0.17(-2.68%)
Jun 17, 2016 6.810 7.100 6.180 6.340 123,135 -0.61(-8.78%)
Jun 16, 2016 6.520 6.950 6.130 6.950 40,129 +0.30(+4.51%)
Jun 15, 2016 6.250 7.230 6.250 6.650 68,473 +0.31(+4.89%)
Jun 14, 2016 7.060 7.320 6.250 6.340 73,158 -0.65(-9.30%)
Jun 13, 2016 8.190 8.335 6.060 6.990 81,094 -1.21(-14.76%)
Jun 10, 2016 8.177 8.490 7.800 8.200 21,528 +0.01(+0.12%)
Jun 09, 2016 8.190 8.437 7.835 8.190 22,358 -0.09(-1.09%)
Jun 08, 2016 8.000 8.660 7.850 8.280 27,157 +0.20(+2.48%)
Jun 07, 2016 7.650 8.100 7.530 8.080 55,291 +0.18(+2.28%)
Jun 06, 2016 7.650 8.000 7.650 7.900 39,718 +0.24(+3.13%)
Jun 03, 2016 7.470 7.980 7.470 7.660 34,835 +0.16(+2.13%)
Jun 02, 2016 7.690 8.400 7.250 7.500 45,828 -0.28(-3.60%)
Jun 01, 2016 7.840 7.920 7.580 7.780 33,690 -0.07(-0.89%)
May 31, 2016 7.985 8.210 7.275 7.850 90,606 -0.17(-2.12%)
May 27, 2016 8.810 8.020 8.020 8.020 78,400 -0.75(-8.55%)
May 26, 2016 8.900 8.900 8.300 8.770 32,755 -0.22(-2.45%)
May 25, 2016 9.650 9.750 8.310 8.990 61,241 -0.96(-9.65%)
May 24, 2016 10.30 10.40 9.730 9.950 59,418 -0.35(-3.40%)
May 23, 2016 10.38 10.85 9.795 10.30 48,767 +0.00(+0.00%)
May 20, 2016 10.13 10.50 9.815 10.30 8,392 +0.28(+2.79%)
May 19, 2016 10.37 11.00 9.760 10.02 31,041 +0.08(+0.80%)
May 18, 2016 10.27 10.44 9.590 9.940 6,773 -0.53(-5.06%)
May 17, 2016 10.38 11.00 10.38 10.47 10,319 +0.30(+2.95%)
May 16, 2016 10.68 10.68 10.00 10.17 8,616 -0.48(-4.51%)
May 13, 2016 11.31 11.50 10.65 10.65 18,573 -0.74(-6.50%)
May 12, 2016 11.05 11.39 11.01 11.39 9,676 +0.21(+1.88%)
May 11, 2016 11.15 11.52 10.94 11.18 11,453 +0.09(+0.81%)
May 10, 2016 11.54 11.54 10.73 11.09 21,990 +0.01(+0.09%)
May 09, 2016 11.34 11.68 10.99 11.08 53,803 -0.29(-2.55%)
May 06, 2016 11.08 11.59 10.77 11.37 15,584 +0.17(+1.52%)
May 05, 2016 11.01 11.56 10.40 11.20 14,370 +0.05(+0.45%)
May 04, 2016 11.48 11.75 10.33 11.15 19,085 +0.58(+5.49%)
May 03, 2016 11.55 11.75 10.40 10.57 14,382 -0.58(-5.20%)
May 02, 2016 11.95 11.95 11.13 11.15 22,133 -0.30(-2.62%)
Apr 29, 2016 12.20 12.50 11.10 11.45 12,298 -0.96(-7.74%)
Apr 28, 2016 12.44 12.45 12.03 12.41 9,489 -0.03(-0.24%)
Apr 27, 2016 10.68 12.69 10.59 12.44 14,589 +1.46(+13.30%)
Apr 26, 2016 9.900 10.98 9.900 10.98 14,888 +1.06(+10.69%)
Apr 25, 2016 10.00 10.37 9.700 9.920 13,208 -0.04(-0.40%)
Apr 22, 2016 9.930 10.33 9.630 9.960 14,316 -0.06(-0.60%)
Apr 21, 2016 9.820 10.19 9.600 10.02 16,259 +0.03(+0.30%)
Apr 20, 2016 10.12 10.40 9.700 9.990 18,983 -0.02(-0.20%)
Apr 19, 2016 10.07 10.42 9.750 10.01 12,852 -0.03(-0.30%)
Apr 18, 2016 9.850 10.48 9.850 10.04 7,446 +0.20(+2.03%)
Apr 15, 2016 10.19 10.78 9.680 9.840 23,562 -0.02(-0.20%)
Apr 14, 2016 9.620 10.04 9.420 9.860 12,466 +0.07(+0.72%)
Apr 13, 2016 9.650 10.22 9.110 9.790 25,400 +0.36(+3.82%)
Apr 12, 2016 9.420 10.18 8.834 9.430 24,544 +0.10(+1.07%)
Apr 11, 2016 10.34 10.80 9.300 9.330 16,426 -0.83(-8.17%)
Apr 08, 2016 9.700 10.68 9.470 10.16 12,516 +0.29(+2.94%)
Apr 07, 2016 9.740 10.14 9.630 9.870 14,587 +0.35(+3.68%)
Apr 06, 2016 9.350 9.980 8.900 9.520 19,029 +0.22(+2.37%)
Apr 05, 2016 8.950 9.350 8.570 9.300 9,316 +0.01(+0.11%)
Apr 04, 2016 9.240 9.980 8.840 9.290 39,934 +0.34(+3.80%)
Apr 01, 2016 8.600 9.300 7.930 8.950 18,429 +0.35(+4.07%)
Mar 31, 2016 9.150 9.150 7.173 8.600 52,764 -0.10(-1.15%)
Mar 30, 2016 7.840 8.750 6.935 8.700 38,934 +0.85(+10.83%)
Mar 29, 2016 8.210 8.750 7.520 7.850 20,408 -0.30(-3.68%)
Mar 28, 2016 8.490 8.790 8.010 8.150 7,740 -0.35(-4.12%)
Mar 24, 2016 8.940 8.500 8.500 8.500 30,800 -0.56(-6.18%)
Mar 23, 2016 8.780 9.120 8.450 9.060 22,864 +0.20(+2.26%)
Mar 22, 2016 8.680 9.310 8.310 8.860 27,030 +0.16(+1.84%)
Mar 21, 2016 8.460 9.000 8.460 8.700 16,292 +0.16(+1.87%)
Mar 18, 2016 9.170 10.00 8.315 8.540 233,514 -0.43(-4.79%)
Mar 17, 2016 10.74 10.78 8.020 8.970 34,883 -1.78(-16.56%)
Mar 16, 2016 10.26 10.99 10.26 10.75 120,217 +0.55(+5.39%)
Mar 15, 2016 9.560 12.09 9.000 10.20 69,197 +0.55(+5.70%)
Mar 14, 2016 7.500 9.750 7.040 9.650 37,821 +2.51(+35.15%)
Mar 11, 2016 7.280 7.410 7.100 7.140 16,341 +0.17(+2.44%)
Mar 10, 2016 7.100 7.140 6.960 6.970 7,824 -0.05(-0.71%)
Mar 09, 2016 7.050 7.470 6.950 7.020 11,433 +0.04(+0.57%)
Mar 08, 2016 7.110 7.360 6.825 6.980 14,735 -0.27(-3.72%)
Mar 07, 2016 7.310 7.830 6.750 7.250 44,810 +0.15(+2.11%)
Mar 04, 2016 8.230 8.328 6.550 7.100 40,464 -1.20(-14.46%)
Mar 03, 2016 8.290 8.370 7.620 8.300 16,159 -0.14(-1.66%)
Mar 02, 2016 8.200 8.440 8.010 8.440 4,228 +0.26(+3.18%)
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.