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 )

76.54 -0.81 (-1.05%)
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 31, 2019 22.91 24.08 22.77 24.08 752,646 +1.26(+5.52%)
Oct 30, 2019 23.81 24.08 22.76 22.82 711,440 -0.97(-4.08%)
Oct 29, 2019 22.87 24.01 22.51 23.79 627,418 +0.82(+3.57%)
Oct 28, 2019 23.55 23.85 22.40 22.97 542,945 -0.45(-1.92%)
Oct 25, 2019 23.03 24.12 23.01 23.42 554,100 +0.13(+0.56%)
Oct 24, 2019 23.02 23.56 22.48 23.29 508,828 +0.31(+1.35%)
Oct 23, 2019 21.66 23.80 21.66 22.98 1,005,340 +1.36(+6.29%)
Oct 22, 2019 22.02 22.29 21.25 21.62 541,632 -0.40(-1.82%)
Oct 21, 2019 20.93 22.16 20.54 22.02 540,701 +0.98(+4.66%)
Oct 18, 2019 22.33 22.80 20.02 21.04 1,145,300 -1.48(-6.57%)
Oct 17, 2019 21.55 22.55 21.13 22.52 973,427 +0.89(+4.11%)
Oct 16, 2019 21.78 23.23 20.50 21.63 2,061,782 +1.00(+4.85%)
Oct 15, 2019 18.65 21.30 18.60 20.63 1,439,164 +2.39(+13.10%)
Oct 14, 2019 18.05 18.85 17.88 18.24 316,009 +0.10(+0.58%)
Oct 11, 2019 17.68 18.55 17.67 18.14 550,700 +0.53(+2.98%)
Oct 10, 2019 17.68 18.11 17.38 17.61 600,817 -0.20(-1.12%)
Oct 09, 2019 18.47 18.76 17.62 17.81 724,903 -0.49(-2.68%)
Oct 08, 2019 18.06 18.71 17.78 18.30 871,088 +0.07(+0.38%)
Oct 07, 2019 18.18 19.66 18.10 18.23 1,152,692 -0.23(-1.25%)
Oct 04, 2019 18.25 18.63 16.86 18.46 1,279,700 +0.14(+0.76%)
Oct 03, 2019 18.26 18.45 16.83 18.32 1,646,577 +0.06(+0.33%)
Oct 02, 2019 17.46 18.38 15.35 18.26 2,905,308 +1.55(+9.28%)
Oct 01, 2019 20.25 20.66 13.64 16.71 6,884,074 -3.53(-17.44%)
Sep 30, 2019 22.25 22.75 20.10 20.24 1,366,161 -1.85(-8.37%)
Sep 27, 2019 24.25 24.50 21.88 22.09 1,080,100 -2.78(-11.18%)
Sep 26, 2019 26.75 26.76 24.56 24.87 581,920 -1.88(-7.03%)
Sep 25, 2019 25.75 26.90 25.72 26.75 424,001 +0.94(+3.64%)
Sep 24, 2019 26.81 27.35 25.45 25.81 920,554 -0.95(-3.53%)
Sep 23, 2019 28.01 28.54 26.52 26.75 413,951 -1.38(-4.89%)
Sep 20, 2019 27.45 28.31 27.10 28.13 877,500 +0.76(+2.78%)
Sep 19, 2019 28.90 29.11 27.30 27.37 560,325 -1.40(-4.87%)
Sep 18, 2019 28.76 29.75 28.06 28.77 672,828 +0.56(+1.99%)
Sep 17, 2019 29.28 30.50 28.06 28.21 889,478 -0.95(-3.26%)
Sep 16, 2019 26.99 29.79 26.92 29.16 1,176,699 +2.32(+8.64%)
Sep 13, 2019 25.31 27.23 25.31 26.84 724,200 +1.21(+4.72%)
Sep 12, 2019 25.30 25.80 24.80 25.63 494,575 +0.45(+1.79%)
Sep 11, 2019 24.69 25.31 24.25 25.18 595,304 +0.55(+2.23%)
Sep 10, 2019 24.03 24.78 23.61 24.63 389,109 +0.42(+1.73%)
Sep 09, 2019 24.77 24.98 23.91 24.21 510,417 -0.57(-2.30%)
Sep 06, 2019 24.67 25.40 24.25 24.78 482,400 +0.39(+1.60%)
Sep 05, 2019 25.22 25.37 24.20 24.39 449,701 -0.54(-2.17%)
Sep 04, 2019 24.63 25.18 24.14 24.93 365,017 +0.65(+2.68%)
Sep 03, 2019 25.27 26.19 24.19 24.28 567,004 -1.17(-4.60%)
Aug 30, 2019 25.53 25.83 24.91 25.45 321,200 +0.14(+0.55%)
Aug 29, 2019 25.20 25.72 24.87 25.31 338,931 +0.22(+0.88%)
Aug 28, 2019 23.71 25.50 23.10 25.09 443,818 +1.38(+5.82%)
Aug 27, 2019 25.20 25.43 23.50 23.71 621,955 -1.44(-5.73%)
Aug 26, 2019 25.03 25.28 24.65 25.15 342,829 +0.30(+1.21%)
Aug 23, 2019 25.03 25.63 24.58 24.85 405,400 -0.38(-1.51%)
Aug 22, 2019 26.20 26.32 24.86 25.23 347,115 -0.78(-3.00%)
Aug 21, 2019 25.12 26.07 24.90 26.01 399,150 +1.10(+4.42%)
Aug 20, 2019 24.76 25.80 24.50 24.91 530,293 +0.05(+0.20%)
Aug 19, 2019 25.00 25.29 24.06 24.86 426,291 +0.23(+0.93%)
Aug 16, 2019 23.00 25.07 23.00 24.63 915,800 +1.78(+7.79%)
Aug 15, 2019 26.52 26.67 22.62 22.85 1,937,354 -3.76(-14.13%)
Aug 14, 2019 27.01 27.59 26.18 26.61 695,699 -1.03(-3.73%)
Aug 13, 2019 25.30 27.67 24.97 27.64 871,169 +2.23(+8.78%)
Aug 12, 2019 25.48 25.76 25.06 25.41 324,307 -0.05(-0.20%)
Aug 09, 2019 25.12 25.80 25.12 25.46 490,000 -0.04(-0.16%)
Aug 08, 2019 25.37 26.13 24.52 25.50 942,493 +0.60(+2.41%)
Aug 07, 2019 24.62 25.16 23.81 24.90 815,545 +0.22(+0.89%)
Aug 06, 2019 24.36 25.08 23.86 24.68 618,490 +0.38(+1.56%)
Aug 05, 2019 25.00 25.21 23.66 24.30 753,462 -1.39(-5.41%)
Aug 02, 2019 25.84 25.89 25.33 25.69 461,800 -0.25(-0.96%)
Aug 01, 2019 25.70 26.45 25.17 25.94 670,137 +0.44(+1.73%)
Jul 31, 2019 26.96 27.64 25.23 25.50 872,335 -1.13(-4.24%)
Jul 30, 2019 26.33 26.82 25.68 26.63 630,927 +0.10(+0.38%)
Jul 29, 2019 28.17 28.70 26.35 26.53 1,069,890 -1.16(-4.19%)
Jul 26, 2019 26.18 27.79 26.05 27.69 981,100 +1.64(+6.30%)
Jul 25, 2019 25.72 26.72 25.44 26.05 776,971 +0.20(+0.77%)
Jul 24, 2019 26.08 26.25 25.01 25.85 843,917 -0.28(-1.07%)
Jul 23, 2019 26.30 26.70 25.64 26.13 932,744 -0.18(-0.68%)
Jul 22, 2019 25.10 26.87 24.58 26.31 1,019,432 +1.46(+5.88%)
Jul 19, 2019 25.20 25.25 24.43 24.85 846,400 -0.45(-1.78%)
Jul 18, 2019 24.98 25.48 24.13 25.30 528,860 +0.28(+1.12%)
Jul 17, 2019 25.68 25.86 24.78 25.02 647,211 -0.55(-2.15%)
Jul 16, 2019 26.01 26.25 25.34 25.57 490,425 -0.43(-1.65%)
Jul 15, 2019 26.08 26.85 25.89 26.00 653,270 -0.04(-0.15%)
Jul 12, 2019 25.46 26.12 24.65 26.04 910,200 +0.24(+0.93%)
Jul 11, 2019 25.88 26.18 24.66 25.80 785,218 -0.25(-0.96%)
Jul 10, 2019 26.70 27.14 25.11 26.05 1,611,729 -0.63(-2.36%)
Jul 09, 2019 27.39 27.88 26.33 26.68 835,220 -0.72(-2.63%)
Jul 08, 2019 26.83 27.65 26.37 27.40 787,578 +0.36(+1.33%)
Jul 05, 2019 27.27 28.00 26.60 27.04 1,024,800 -0.29(-1.06%)
Jul 03, 2019 27.42 27.87 26.77 27.33 618,900 -0.09(-0.33%)
Jul 02, 2019 26.61 27.44 26.12 27.42 900,978 +1.79(+6.98%)
Jul 01, 2019 26.31 27.20 25.18 25.63 1,349,904 -0.12(-0.47%)
Jun 28, 2019 25.65 26.09 25.20 25.75 4,823,000 +0.36(+1.42%)
Jun 27, 2019 22.90 25.75 22.69 25.39 2,253,762 +2.96(+13.20%)
Jun 26, 2019 23.89 24.37 22.23 22.43 1,129,559 -1.55(-6.46%)
Jun 25, 2019 23.47 24.40 23.01 23.98 754,219 +0.51(+2.17%)
Jun 24, 2019 24.42 24.62 23.27 23.47 903,700 -0.70(-2.90%)
Jun 21, 2019 25.29 25.30 23.43 24.17 1,634,900 -1.14(-4.50%)
Jun 20, 2019 25.05 25.59 24.89 25.31 1,104,103 +0.53(+2.14%)
Jun 19, 2019 24.25 25.39 24.25 24.78 1,195,644 +0.53(+2.19%)
Jun 18, 2019 23.27 24.78 23.16 24.25 1,184,942 +1.08(+4.66%)
Jun 17, 2019 23.01 23.24 21.86 23.17 985,112 +0.34(+1.49%)
Jun 14, 2019 22.91 23.23 22.40 22.83 586,600 -0.12(-0.52%)
Jun 13, 2019 22.24 23.20 22.01 22.95 772,411 +0.83(+3.75%)
Jun 12, 2019 21.00 22.25 20.68 22.12 1,208,761 +1.27(+6.09%)
Jun 11, 2019 21.39 21.50 20.67 20.85 953,771 -0.60(-2.80%)
Jun 10, 2019 22.07 22.47 21.31 21.45 899,509 -0.58(-2.63%)
Jun 07, 2019 20.96 22.17 20.30 22.03 1,240,700 +0.45(+2.09%)
Jun 06, 2019 21.13 21.73 20.16 21.58 1,157,908 +0.44(+2.08%)
Jun 05, 2019 23.25 23.85 20.73 21.14 1,673,697 -2.08(-8.96%)
Jun 04, 2019 23.16 24.05 22.54 23.22 1,224,893 +0.07(+0.30%)
Jun 03, 2019 22.88 23.77 22.53 23.15 765,764 +0.19(+0.83%)
May 31, 2019 23.69 24.19 22.39 22.96 1,293,200 -1.46(-5.98%)
May 30, 2019 24.91 25.20 23.67 24.42 844,778 -0.49(-1.97%)
May 29, 2019 25.00 25.50 24.13 24.91 1,028,069 -0.29(-1.15%)
May 28, 2019 25.58 26.45 24.85 25.20 1,671,682 +0.47(+1.90%)
May 24, 2019 24.25 25.36 24.01 24.73 1,138,900 +1.16(+4.92%)
May 23, 2019 24.80 25.80 21.08 23.57 2,561,740 -1.52(-6.06%)
May 22, 2019 23.60 25.24 23.60 25.09 1,707,084 +1.49(+6.31%)
May 21, 2019 23.23 23.79 22.70 23.60 1,279,908 +0.90(+3.96%)
May 20, 2019 23.09 23.39 22.35 22.70 1,035,868 -0.38(-1.65%)
May 17, 2019 23.32 24.22 22.90 23.08 1,295,900 -0.32(-1.37%)
May 16, 2019 23.20 23.92 22.52 23.40 2,152,605 +0.40(+1.74%)
May 15, 2019 22.04 23.27 22.02 23.00 1,475,629 +1.26(+5.80%)
May 14, 2019 21.84 22.90 21.22 21.74 2,368,315 +0.07(+0.32%)
May 13, 2019 20.64 21.69 20.26 21.67 1,114,004 +0.62(+2.95%)
May 10, 2019 19.60 21.82 19.30 21.05 1,615,600 +1.24(+6.26%)
May 09, 2019 18.67 19.95 18.61 19.81 1,042,174 +0.17(+0.87%)
May 08, 2019 19.81 20.31 18.96 19.64 1,075,060 +0.10(+0.51%)
May 07, 2019 19.00 20.12 18.72 19.54 1,446,669 +0.39(+2.04%)
May 06, 2019 19.11 19.47 17.33 19.15 3,233,221 +1.20(+6.69%)
May 03, 2019 17.48 18.02 17.28 17.95 415,800 +0.45(+2.57%)
May 02, 2019 17.83 17.96 17.10 17.50 582,189 -0.18(-1.02%)
May 01, 2019 17.75 18.17 17.12 17.68 826,820 -0.05(-0.28%)
Apr 30, 2019 18.03 18.05 16.88 17.73 880,617 -0.23(-1.28%)
Apr 29, 2019 17.82 18.35 17.05 17.96 1,230,595 +0.31(+1.76%)
Apr 26, 2019 16.90 18.13 16.70 17.65 1,496,500 +0.94(+5.63%)
Apr 25, 2019 16.00 16.96 15.86 16.71 1,606,934 +0.67(+4.18%)
Apr 24, 2019 15.98 16.55 15.51 16.04 1,194,752 +0.10(+0.63%)
Apr 23, 2019 15.10 16.23 14.86 15.94 1,181,920 +0.82(+5.42%)
Apr 22, 2019 14.95 15.48 14.60 15.12 987,432 +0.11(+0.73%)
Apr 18, 2019 14.99 15.38 14.34 15.01 903,200 +0.11(+0.74%)
Apr 17, 2019 15.50 16.32 14.42 14.90 1,217,875 -0.58(-3.75%)
Apr 16, 2019 14.33 15.72 14.14 15.48 1,584,908 +1.17(+8.18%)
Apr 15, 2019 14.02 14.80 13.62 14.31 1,774,855 +0.85(+6.32%)
Apr 12, 2019 13.97 14.16 13.25 13.46 843,000 -0.43(-3.10%)
Apr 11, 2019 14.40 14.60 13.68 13.89 872,995 -0.51(-3.54%)
Apr 10, 2019 14.24 14.43 13.82 14.40 675,650 +0.19(+1.34%)
Apr 09, 2019 14.46 14.57 14.18 14.21 639,664 -0.37(-2.54%)
Apr 08, 2019 14.64 14.91 13.93 14.58 877,235 +0.08(+0.55%)
Apr 05, 2019 13.73 15.00 13.58 14.50 867,200 +0.80(+5.84%)
Apr 04, 2019 13.59 13.76 13.26 13.70 744,685 +0.13(+0.96%)
Apr 03, 2019 13.63 13.82 13.11 13.57 778,555 -0.09(-0.66%)
Apr 02, 2019 13.24 13.86 13.20 13.66 677,433 +0.15(+1.11%)
Apr 01, 2019 14.30 14.40 12.76 13.51 1,670,648 -0.72(-5.06%)
Mar 29, 2019 14.24 14.54 13.67 14.23 1,933,100 +0.05(+0.35%)
Mar 28, 2019 14.63 14.94 13.60 14.18 1,541,884 -0.43(-2.94%)
Mar 27, 2019 16.17 16.80 14.26 14.61 4,294,040 +0.27(+1.88%)
Mar 26, 2019 16.48 16.50 14.10 14.34 2,109,878 -2.00(-12.24%)
Mar 25, 2019 14.10 16.38 13.99 16.34 4,610,557 +3.34(+25.69%)
Mar 22, 2019 13.35 13.47 12.51 13.00 1,119,700 -0.24(-1.81%)
Mar 21, 2019 11.87 14.06 11.75 13.24 1,943,710 +1.23(+10.24%)
Mar 20, 2019 13.00 13.34 11.69 12.01 1,326,489 -0.94(-7.26%)
Mar 19, 2019 11.57 14.24 11.48 12.95 3,588,311 +1.48(+12.90%)
Mar 18, 2019 10.95 11.50 10.90 11.47 1,204,758 +0.57(+5.23%)
Mar 15, 2019 10.89 11.00 10.63 10.90 1,256,200 +0.19(+1.77%)
Mar 14, 2019 10.12 10.89 9.660 10.71 1,297,699 +0.29(+2.78%)
Mar 13, 2019 10.18 10.67 10.00 10.42 841,789 +0.26(+2.56%)
Mar 12, 2019 9.860 10.24 9.630 10.16 906,790 +0.33(+3.36%)
Mar 11, 2019 9.670 9.850 9.360 9.830 685,231 +0.20(+2.08%)
Mar 08, 2019 8.860 9.710 8.860 9.630 791,400 +0.59(+6.53%)
Mar 07, 2019 9.030 9.740 8.930 9.040 1,306,143 +0.18(+2.03%)
Mar 06, 2019 8.520 9.020 8.250 8.860 1,549,373 +0.40(+4.73%)
Mar 05, 2019 8.150 8.710 8.110 8.460 879,332 +0.36(+4.44%)
Mar 04, 2019 7.970 8.120 7.695 8.100 576,692 +0.16(+2.02%)
Mar 01, 2019 7.970 8.180 7.640 7.940 807,800 -0.02(-0.25%)
Feb 28, 2019 8.610 8.740 7.820 7.960 792,569 -0.63(-7.33%)
Feb 27, 2019 9.150 9.347 8.570 8.590 767,194 -0.59(-6.43%)
Feb 26, 2019 9.230 9.460 9.130 9.180 456,610 -0.05(-0.54%)
Feb 25, 2019 9.210 9.443 9.040 9.230 434,770 +0.22(+2.44%)
Feb 22, 2019 8.470 9.270 8.370 9.010 956,600 +0.53(+6.25%)
Feb 21, 2019 8.770 8.860 8.420 8.480 337,406 -0.30(-3.42%)
Feb 20, 2019 8.600 9.000 8.550 8.780 503,358 +0.19(+2.21%)
Feb 19, 2019 9.290 9.360 8.260 8.590 535,700 -0.74(-7.93%)
Feb 15, 2019 9.210 9.900 9.210 9.330 469,800 +0.16(+1.74%)
Feb 14, 2019 9.100 9.330 9.100 9.170 293,089 +0.03(+0.33%)
Feb 13, 2019 9.180 9.460 8.950 9.140 484,827 -0.02(-0.22%)
Feb 12, 2019 9.250 9.406 8.960 9.160 285,703 -0.08(-0.87%)
Feb 11, 2019 8.960 9.490 8.735 9.240 523,298 +0.32(+3.59%)
Feb 08, 2019 9.190 9.500 8.710 8.920 679,700 -0.44(-4.70%)
Feb 07, 2019 9.510 9.580 8.700 9.360 978,999 -0.23(-2.40%)
Feb 06, 2019 10.27 10.80 9.250 9.590 2,356,168 -0.55(-5.42%)
Feb 05, 2019 10.05 10.25 9.750 10.14 1,354,130 +0.16(+1.60%)
Feb 04, 2019 9.300 10.09 9.010 9.980 1,640,731 +0.76(+8.24%)
Feb 01, 2019 8.420 9.500 8.305 9.220 1,856,800 +0.83(+9.89%)
Jan 31, 2019 8.330 8.490 8.185 8.390 355,287 +0.06(+0.72%)
Jan 30, 2019 8.190 8.450 7.777 8.330 467,418 +0.18(+2.21%)
Jan 29, 2019 8.240 8.260 7.630 8.150 740,568 +0.01(+0.12%)
Jan 28, 2019 8.600 8.670 8.030 8.140 709,515 -0.46(-5.35%)
Jan 25, 2019 8.360 8.700 8.100 8.600 690,300 +0.26(+3.12%)
Jan 24, 2019 8.200 8.450 7.900 8.340 725,842 +0.02(+0.24%)
Jan 23, 2019 8.590 9.000 8.000 8.320 1,222,025 -0.20(-2.35%)
Jan 22, 2019 8.000 8.840 7.810 8.520 1,507,691 +0.36(+4.41%)
Jan 18, 2019 8.250 8.400 7.800 8.160 1,247,100 -0.16(-1.92%)
Jan 17, 2019 7.910 8.590 7.900 8.320 955,892 +0.26(+3.23%)
Jan 16, 2019 8.040 8.500 7.780 8.060 1,438,713 +0.12(+1.51%)
Jan 15, 2019 7.520 8.200 7.010 7.940 2,693,804 +0.34(+4.47%)
Jan 14, 2019 7.330 7.770 7.200 7.600 1,675,574 +0.24(+3.26%)
Jan 11, 2019 7.250 7.880 7.200 7.360 2,465,300 -0.05(-0.67%)
Jan 10, 2019 7.200 7.800 6.060 7.410 5,490,041 -0.14(-1.85%)
Jan 09, 2019 8.340 8.360 7.490 7.550 6,020,209 -1.33(-14.98%)
Jan 08, 2019 8.110 9.160 7.770 8.880 25,237,180 +2.01(+29.26%)
Jan 07, 2019 7.070 8.890 5.760 6.870 51,422,184 +4.24(+161.22%)
Jan 04, 2019 2.700 2.850 2.600 2.630 244,000 -0.02(-0.75%)
Jan 03, 2019 2.690 2.727 2.520 2.650 252,843 -0.03(-1.12%)
Jan 02, 2019 2.810 2.880 2.640 2.680 456,154 -0.14(-4.96%)
Dec 31, 2018 2.210 2.850 2.210 2.820 600,800 +0.64(+29.36%)
Dec 28, 2018 1.980 2.270 1.970 2.180 272,000 +0.18(+9.00%)
Dec 27, 2018 2.100 2.120 1.940 2.000 544,951 -0.05(-2.44%)
Dec 26, 2018 2.150 2.150 1.960 2.050 470,189 -0.10(-4.65%)
Dec 24, 2018 2.170 2.200 2.150 2.150 94,300 -0.05(-2.27%)
Dec 21, 2018 2.290 2.290 2.010 2.200 404,600 -0.06(-2.65%)
Dec 20, 2018 2.440 2.470 2.220 2.260 594,735 -0.20(-8.13%)
Dec 19, 2018 2.670 2.700 2.440 2.460 151,214 -0.18(-6.82%)
Dec 18, 2018 2.850 2.850 2.510 2.640 204,024 -0.13(-4.69%)
Dec 17, 2018 3.010 3.053 2.770 2.770 336,347 -0.24(-7.97%)
Dec 14, 2018 3.010 3.110 2.960 3.010 253,700 -0.06(-1.95%)
Dec 13, 2018 3.220 3.270 3.050 3.070 185,143 -0.16(-4.95%)
Dec 12, 2018 3.380 3.380 3.221 3.230 170,583 -0.23(-6.65%)
Dec 11, 2018 3.200 3.490 3.050 3.460 407,479 +0.07(+2.06%)
Dec 10, 2018 3.500 3.620 3.120 3.390 2,367,058 +0.44(+14.92%)
Dec 07, 2018 3.100 3.300 2.940 2.950 109,700 -0.14(-4.53%)
Dec 06, 2018 3.200 3.270 2.960 3.090 163,301 -0.11(-3.44%)
Dec 04, 2018 3.260 3.460 3.170 3.200 92,300 -0.06(-1.84%)
Dec 03, 2018 3.300 3.450 3.200 3.260 93,133 +0.00(+0.00%)
Nov 30, 2018 3.240 3.320 3.200 3.260 46,200 +0.02(+0.62%)
Nov 29, 2018 3.200 3.310 3.170 3.240 51,792 +0.06(+1.89%)
Nov 28, 2018 3.150 3.239 3.070 3.180 65,288 +0.05(+1.60%)
Nov 27, 2018 3.120 3.230 3.050 3.130 102,479 +0.00(+0.00%)
Nov 26, 2018 3.270 3.380 3.100 3.130 95,293 -0.12(-3.69%)
Nov 23, 2018 3.200 3.350 3.150 3.250 73,400 +0.03(+0.93%)
Nov 21, 2018 3.220 3.220 3.220 0 +0.12(+3.87%)
Nov 20, 2018 3.070 3.130 2.930 3.100 169,638 +0.02(+0.65%)
Nov 19, 2018 2.850 3.090 2.750 3.080 176,936 +0.26(+9.22%)
Nov 16, 2018 3.000 3.220 2.750 2.820 277,300 -0.15(-5.05%)
Nov 15, 2018 2.810 3.099 2.740 2.970 286,514 +0.15(+5.32%)
Nov 14, 2018 2.900 3.325 2.800 2.820 398,106 -0.08(-2.76%)
Nov 13, 2018 3.300 3.324 2.880 2.900 418,172 -0.40(-12.12%)
Nov 12, 2018 3.830 3.852 3.160 3.300 458,002 -0.57(-14.73%)
Nov 09, 2018 3.860 3.940 3.730 3.870 448,100 -0.05(-1.28%)
Nov 08, 2018 3.950 3.990 3.818 3.920 113,493 +0.00(+0.00%)
Nov 07, 2018 3.880 3.930 3.814 3.920 169,574 +0.05(+1.29%)
Nov 06, 2018 3.890 3.981 3.710 3.870 153,320 +0.00(+0.00%)
Nov 05, 2018 4.020 4.080 3.870 3.870 122,352 -0.15(-3.73%)
Nov 02, 2018 3.920 4.070 3.820 4.020 203,700 +0.10(+2.55%)
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.