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

Viking Thera (NQ: VKTX )

69.06 -8.95 (-11.47%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Apr 30, 2019 8.160 8.240 7.740 7.830 2,790,812 -0.38(-4.63%)
Apr 29, 2019 8.400 8.560 8.200 8.210 1,910,412 -0.18(-2.15%)
Apr 26, 2019 8.370 8.460 8.230 8.390 2,142,500 +0.04(+0.48%)
Apr 25, 2019 8.400 8.620 8.340 8.350 2,325,661 -0.02(-0.24%)
Apr 24, 2019 8.700 8.700 8.350 8.370 2,203,523 -0.35(-4.01%)
Apr 23, 2019 8.670 8.810 8.460 8.720 2,718,997 +0.00(+0.00%)
Apr 22, 2019 8.750 8.930 8.580 8.720 1,791,534 -0.10(-1.13%)
Apr 18, 2019 8.650 8.890 8.345 8.820 2,801,600 +0.23(+2.68%)
Apr 17, 2019 9.140 9.170 8.350 8.590 4,118,134 -0.55(-6.02%)
Apr 16, 2019 8.900 9.260 8.680 9.140 2,837,569 +0.30(+3.39%)
Apr 15, 2019 9.300 9.300 8.810 8.840 3,063,785 -0.51(-5.45%)
Apr 12, 2019 10.02 10.04 9.030 9.350 7,068,000 -0.62(-6.22%)
Apr 11, 2019 11.00 11.03 9.810 9.970 9,773,301 -0.16(-1.58%)
Apr 10, 2019 10.21 10.28 9.880 10.13 2,968,973 +0.02(+0.20%)
Apr 09, 2019 10.51 10.65 10.06 10.11 2,623,106 -0.48(-4.53%)
Apr 08, 2019 10.61 10.70 10.21 10.59 2,560,050 -0.04(-0.38%)
Apr 05, 2019 10.30 10.69 10.30 10.63 2,378,700 +0.31(+3.00%)
Apr 04, 2019 10.24 10.57 9.960 10.32 3,217,701 +0.09(+0.88%)
Apr 03, 2019 10.58 10.94 9.940 10.23 4,725,286 -0.25(-2.39%)
Apr 02, 2019 9.820 10.58 9.820 10.48 6,037,453 +0.61(+6.18%)
Apr 01, 2019 10.15 10.39 9.670 9.870 5,220,618 -0.07(-0.70%)
Mar 29, 2019 8.860 10.33 8.814 9.940 14,954,200 +1.49(+17.63%)
Mar 28, 2019 8.400 8.680 8.320 8.450 2,816,130 +0.06(+0.72%)
Mar 27, 2019 9.030 9.120 8.220 8.390 7,429,847 -0.13(-1.53%)
Mar 26, 2019 8.360 8.550 8.270 8.520 1,917,181 +0.29(+3.52%)
Mar 25, 2019 8.260 8.340 7.860 8.230 2,388,484 -0.03(-0.36%)
Mar 22, 2019 9.160 9.260 8.250 8.260 3,944,300 -1.02(-10.99%)
Mar 21, 2019 8.240 9.370 8.240 9.280 5,945,624 +1.01(+12.21%)
Mar 20, 2019 8.600 8.820 8.250 8.270 2,770,845 -0.35(-4.06%)
Mar 19, 2019 8.550 8.730 8.320 8.620 2,463,174 +0.12(+1.41%)
Mar 18, 2019 7.900 8.500 7.780 8.500 4,111,084 +0.64(+8.14%)
Mar 15, 2019 7.730 7.860 7.645 7.860 2,924,900 +0.14(+1.81%)
Mar 14, 2019 8.060 8.100 7.510 7.720 5,234,674 -0.53(-6.42%)
Mar 13, 2019 8.030 8.330 7.920 8.250 2,704,225 +0.27(+3.38%)
Mar 12, 2019 7.940 8.090 7.750 7.980 1,693,496 +0.04(+0.50%)
Mar 11, 2019 7.740 7.980 7.500 7.940 2,494,610 +0.27(+3.52%)
Mar 08, 2019 7.420 7.880 7.360 7.670 3,016,300 +0.08(+1.05%)
Mar 07, 2019 8.150 8.170 7.510 7.590 4,360,570 -0.56(-6.87%)
Mar 06, 2019 8.610 8.760 8.130 8.150 2,718,191 -0.40(-4.68%)
Mar 05, 2019 8.690 8.920 8.500 8.550 2,457,348 -0.15(-1.72%)
Mar 04, 2019 8.800 9.000 8.440 8.700 2,108,006 -0.07(-0.80%)
Mar 01, 2019 8.460 8.780 8.400 8.770 2,448,300 +0.36(+4.28%)
Feb 28, 2019 8.860 8.860 8.400 8.410 1,805,654 -0.37(-4.21%)
Feb 27, 2019 8.460 8.930 8.340 8.780 2,242,447 +0.29(+3.42%)
Feb 26, 2019 8.530 8.670 8.430 8.490 1,837,103 -0.12(-1.39%)
Feb 25, 2019 8.210 8.630 8.200 8.610 3,033,851 +0.39(+4.74%)
Feb 22, 2019 8.560 8.660 8.050 8.220 3,618,600 -0.38(-4.42%)
Feb 21, 2019 8.710 8.780 8.570 8.600 1,616,698 -0.17(-1.94%)
Feb 20, 2019 9.030 9.130 8.550 8.770 3,264,566 -0.26(-2.88%)
Feb 19, 2019 9.460 9.500 8.530 9.030 7,046,978 -0.04(-0.44%)
Feb 15, 2019 9.030 9.240 8.830 9.070 3,315,700 +0.01(+0.11%)
Feb 14, 2019 8.760 9.100 8.520 9.060 3,474,250 +0.24(+2.72%)
Feb 13, 2019 9.000 9.050 8.590 8.820 3,772,625 -0.15(-1.67%)
Feb 12, 2019 8.710 9.350 8.510 8.970 12,361,791 +0.86(+10.60%)
Feb 11, 2019 7.980 8.200 7.900 8.110 1,693,475 +0.13(+1.63%)
Feb 08, 2019 7.850 8.000 7.700 7.980 1,428,800 +0.08(+1.01%)
Feb 07, 2019 7.990 8.050 7.860 7.900 1,870,813 -0.13(-1.62%)
Feb 06, 2019 8.020 8.090 7.810 8.030 1,806,430 +0.04(+0.50%)
Feb 05, 2019 8.310 8.510 7.940 7.990 3,268,800 -0.32(-3.85%)
Feb 04, 2019 8.250 8.320 8.030 8.310 1,774,399 +0.08(+0.97%)
Feb 01, 2019 8.180 8.290 8.090 8.230 1,349,600 +0.07(+0.86%)
Jan 31, 2019 8.320 8.510 8.040 8.160 2,647,891 -0.17(-2.04%)
Jan 30, 2019 7.970 8.360 7.920 8.330 2,319,475 +0.41(+5.18%)
Jan 29, 2019 8.070 8.170 7.830 7.920 2,291,578 -0.14(-1.74%)
Jan 28, 2019 8.280 8.470 8.020 8.060 2,244,989 -0.20(-2.42%)
Jan 25, 2019 8.470 8.500 8.110 8.260 2,302,500 -0.19(-2.25%)
Jan 24, 2019 8.090 8.450 8.000 8.450 1,795,330 +0.36(+4.45%)
Jan 23, 2019 8.210 8.380 8.000 8.090 1,618,779 -0.02(-0.25%)
Jan 22, 2019 8.690 8.720 7.900 8.110 4,072,020 -0.67(-7.63%)
Jan 18, 2019 8.350 8.800 8.260 8.780 2,200,000 +0.50(+6.04%)
Jan 17, 2019 8.200 8.480 8.060 8.280 2,494,767 +0.28(+3.50%)
Jan 16, 2019 8.560 9.040 7.950 8.000 3,982,836 -0.52(-6.10%)
Jan 15, 2019 8.400 8.540 8.220 8.520 1,651,160 +0.19(+2.28%)
Jan 14, 2019 8.300 8.750 8.120 8.330 1,924,327 +0.01(+0.12%)
Jan 11, 2019 8.200 8.490 8.100 8.320 1,477,900 +0.09(+1.09%)
Jan 10, 2019 8.350 8.373 8.050 8.230 2,546,032 -0.18(-2.14%)
Jan 09, 2019 8.500 8.660 8.320 8.410 1,848,382 -0.11(-1.29%)
Jan 08, 2019 8.810 8.860 7.880 8.520 3,206,824 -0.07(-0.81%)
Jan 07, 2019 8.300 8.850 8.200 8.590 3,153,406 +0.34(+4.12%)
Jan 04, 2019 7.740 8.280 7.650 8.250 3,126,200 +0.67(+8.84%)
Jan 03, 2019 8.270 8.430 7.550 7.580 3,535,044 -0.74(-8.89%)
Jan 02, 2019 7.400 8.390 7.400 8.320 3,356,908 +0.67(+8.76%)
Dec 31, 2018 7.720 7.940 7.430 7.650 3,586,900 +0.08(+1.06%)
Dec 28, 2018 7.310 7.800 7.180 7.570 2,641,600 +0.27(+3.70%)
Dec 27, 2018 7.870 7.950 6.970 7.300 3,982,754 -0.70(-8.75%)
Dec 26, 2018 7.200 8.000 7.160 8.000 3,777,179 +0.84(+11.73%)
Dec 24, 2018 7.050 7.440 7.010 7.160 1,626,100 -0.12(-1.65%)
Dec 21, 2018 7.800 7.800 7.020 7.280 6,443,600 -0.48(-6.19%)
Dec 20, 2018 8.040 8.300 7.600 7.760 2,852,974 -0.28(-3.48%)
Dec 19, 2018 8.400 8.780 8.000 8.040 2,543,052 -0.37(-4.40%)
Dec 18, 2018 8.770 9.050 8.290 8.410 2,487,965 -0.30(-3.44%)
Dec 17, 2018 8.800 9.275 8.640 8.710 3,049,155 -0.28(-3.11%)
Dec 14, 2018 9.120 9.410 8.910 8.990 2,062,000 -0.32(-3.44%)
Dec 13, 2018 10.01 10.07 9.300 9.310 2,356,876 -0.50(-5.10%)
Dec 12, 2018 9.740 10.26 9.580 9.810 2,617,057 +0.33(+3.48%)
Dec 11, 2018 9.600 9.740 9.390 9.480 1,501,028 +0.02(+0.21%)
Dec 10, 2018 9.620 9.800 9.180 9.460 2,471,705 -0.17(-1.77%)
Dec 07, 2018 10.11 10.25 9.550 9.630 2,291,900 -0.43(-4.27%)
Dec 06, 2018 9.980 10.33 9.760 10.06 2,461,311 -0.20(-1.95%)
Dec 04, 2018 11.08 11.32 10.22 10.26 3,052,900 -0.93(-8.31%)
Dec 03, 2018 11.52 11.66 10.46 11.19 2,891,391 -0.10(-0.89%)
Nov 30, 2018 10.99 11.32 10.62 11.29 2,280,000 +0.30(+2.73%)
Nov 29, 2018 11.12 11.35 10.46 10.99 2,298,654 -0.41(-3.60%)
Nov 28, 2018 10.52 11.41 10.29 11.40 3,360,755 +1.05(+10.14%)
Nov 27, 2018 11.35 11.53 10.22 10.35 4,660,059 -1.09(-9.53%)
Nov 26, 2018 12.25 12.39 11.10 11.44 3,407,211 -0.73(-6.00%)
Nov 23, 2018 12.10 12.62 12.04 12.17 1,419,300 -0.09(-0.73%)
Nov 21, 2018 12.26 12.26 12.26 0 +0.55(+4.70%)
Nov 20, 2018 11.29 12.08 11.05 11.71 3,454,225 +0.05(+0.43%)
Nov 19, 2018 12.36 12.47 11.56 11.66 4,886,881 +0.02(+0.17%)
Nov 16, 2018 11.30 11.94 11.00 11.64 2,629,800 +0.24(+2.11%)
Nov 15, 2018 10.99 11.47 10.73 11.40 3,115,651 +0.43(+3.92%)
Nov 14, 2018 11.81 12.09 10.47 10.97 7,066,926 -0.56(-4.86%)
Nov 13, 2018 13.30 13.78 11.28 11.53 13,060,458 -0.20(-1.71%)
Nov 12, 2018 12.29 12.29 11.49 11.73 3,308,575 -0.60(-4.87%)
Nov 09, 2018 12.82 13.47 11.51 12.33 4,033,600 -0.81(-6.16%)
Nov 08, 2018 13.75 14.60 12.63 13.14 4,931,533 -0.90(-6.41%)
Nov 07, 2018 13.85 14.45 13.58 14.04 2,959,204 +0.30(+2.18%)
Nov 06, 2018 14.06 14.31 13.66 13.74 1,846,291 -0.35(-2.48%)
Nov 05, 2018 14.45 14.77 13.64 14.09 2,010,467 -0.31(-2.15%)
Nov 02, 2018 15.23 15.69 14.07 14.40 3,413,500 -0.90(-5.88%)
Nov 01, 2018 13.60 15.44 13.50 15.30 3,324,566 +1.70(+12.50%)
Oct 31, 2018 13.39 14.10 13.21 13.60 2,460,423 +0.45(+3.42%)
Oct 30, 2018 13.19 13.61 12.77 13.15 2,313,982 -0.19(-1.42%)
Oct 29, 2018 14.62 14.69 12.87 13.34 3,152,599 -0.95(-6.65%)
Oct 26, 2018 13.00 14.55 12.80 14.29 3,926,800 +0.99(+7.44%)
Oct 25, 2018 12.69 13.49 12.36 13.30 3,087,168 +0.90(+7.26%)
Oct 24, 2018 13.73 13.90 12.40 12.40 2,985,745 -1.31(-9.56%)
Oct 23, 2018 13.01 14.05 12.67 13.71 2,498,931 +0.17(+1.26%)
Oct 22, 2018 13.90 14.09 12.78 13.54 2,818,308 -0.29(-2.10%)
Oct 19, 2018 14.52 14.65 13.75 13.83 2,450,700 -0.61(-4.22%)
Oct 18, 2018 14.80 14.83 14.15 14.44 1,988,949 -0.42(-2.83%)
Oct 17, 2018 15.20 15.39 14.17 14.86 3,031,125 -0.40(-2.62%)
Oct 16, 2018 14.25 15.50 14.06 15.26 4,371,618 +1.06(+7.46%)
Oct 15, 2018 14.28 14.53 13.87 14.20 2,441,079 -0.26(-1.80%)
Oct 12, 2018 14.16 14.67 13.66 14.46 3,715,500 +0.59(+4.25%)
Oct 11, 2018 13.40 14.52 13.25 13.87 4,340,420 +0.30(+2.21%)
Oct 10, 2018 14.40 14.47 13.40 13.57 4,061,532 -1.00(-6.86%)
Oct 09, 2018 14.51 15.42 14.45 14.57 3,052,127 -0.16(-1.09%)
Oct 08, 2018 15.60 15.86 14.05 14.73 4,678,632 -0.84(-5.39%)
Oct 05, 2018 15.51 15.98 15.20 15.57 3,828,500 -0.09(-0.57%)
Oct 04, 2018 15.86 15.99 15.15 15.66 2,501,770 -0.12(-0.76%)
Oct 03, 2018 15.32 16.47 15.05 15.78 3,956,523 +0.54(+3.54%)
Oct 02, 2018 16.29 16.48 14.78 15.24 6,726,359 -0.97(-5.98%)
Oct 01, 2018 18.20 18.39 15.92 16.21 5,967,883 -1.21(-6.95%)
Sep 28, 2018 17.69 17.89 16.70 17.42 5,562,600 -0.42(-2.35%)
Sep 27, 2018 18.39 18.70 17.67 17.84 3,611,735 -0.23(-1.27%)
Sep 26, 2018 19.11 19.20 17.96 18.07 4,341,789 -0.92(-4.84%)
Sep 25, 2018 19.36 19.74 18.88 18.99 3,646,201 -0.30(-1.56%)
Sep 24, 2018 18.15 19.43 18.15 19.29 6,109,580 +1.09(+5.99%)
Sep 21, 2018 18.80 20.02 17.83 18.20 23,363,100 -0.77(-4.06%)
Sep 20, 2018 19.60 20.85 18.91 18.97 7,264,178 -0.68(-3.46%)
Sep 19, 2018 19.88 22.16 19.08 19.65 13,326,986 +0.19(+0.98%)
Sep 18, 2018 19.92 24.00 18.06 19.46 51,692,568 +9.07(+87.30%)
Sep 17, 2018 10.60 10.87 10.31 10.39 2,026,936 -0.19(-1.80%)
Sep 14, 2018 10.86 11.14 10.57 10.58 1,629,500 -0.32(-2.94%)
Sep 13, 2018 10.92 11.44 10.56 10.90 2,088,825 -0.08(-0.73%)
Sep 12, 2018 11.14 11.33 10.75 10.98 1,591,371 -0.29(-2.57%)
Sep 11, 2018 11.45 11.64 10.90 11.27 1,778,017 -0.16(-1.40%)
Sep 10, 2018 11.27 11.45 10.70 11.43 2,522,758 +0.16(+1.42%)
Sep 07, 2018 11.68 12.06 11.16 11.27 2,567,100 -0.49(-4.17%)
Sep 06, 2018 12.55 12.75 11.60 11.76 1,841,844 -0.72(-5.77%)
Sep 05, 2018 12.94 13.19 11.62 12.48 2,140,010 -0.55(-4.22%)
Sep 04, 2018 13.23 13.37 12.72 13.03 1,956,557 -0.04(-0.31%)
Aug 31, 2018 13.07 13.07 13.07 0 +0.21(+1.63%)
Aug 30, 2018 12.10 13.16 11.96 12.86 3,874,542 +0.78(+6.46%)
Aug 29, 2018 11.54 12.31 11.36 12.08 2,997,961 +0.60(+5.23%)
Aug 28, 2018 11.40 11.56 11.20 11.48 1,144,440 -0.01(-0.09%)
Aug 27, 2018 11.56 11.70 11.27 11.49 1,481,329 +0.03(+0.26%)
Aug 24, 2018 11.40 11.90 11.00 11.46 2,544,900 +0.06(+0.53%)
Aug 23, 2018 10.50 11.80 10.41 11.40 5,472,296 +0.95(+9.09%)
Aug 22, 2018 10.05 10.48 10.03 10.45 2,102,623 +0.46(+4.60%)
Aug 21, 2018 10.05 10.15 9.900 9.990 1,747,718 -0.09(-0.89%)
Aug 20, 2018 10.53 10.56 10.00 10.08 1,952,480 -0.37(-3.54%)
Aug 17, 2018 10.46 10.71 10.38 10.45 972,300 -0.09(-0.85%)
Aug 16, 2018 10.49 10.59 10.28 10.54 1,021,963 +0.11(+1.05%)
Aug 15, 2018 10.71 10.80 10.18 10.43 1,170,272 -0.26(-2.43%)
Aug 14, 2018 10.32 10.90 10.27 10.69 2,193,640 +0.44(+4.29%)
Aug 13, 2018 10.33 10.33 10.06 10.25 1,124,440 -0.11(-1.06%)
Aug 10, 2018 9.720 10.73 9.700 10.36 2,829,400 +0.47(+4.75%)
Aug 09, 2018 10.14 10.48 9.880 9.890 2,112,669 -0.49(-4.72%)
Aug 08, 2018 10.50 10.68 10.31 10.38 752,286 -0.19(-1.80%)
Aug 07, 2018 10.31 10.60 10.13 10.57 844,407 +0.22(+2.13%)
Aug 06, 2018 10.18 10.40 10.02 10.35 831,640 +0.10(+0.98%)
Aug 03, 2018 10.67 10.78 10.07 10.25 1,081,700 -0.44(-4.12%)
Aug 02, 2018 10.27 10.74 10.11 10.69 1,297,976 +0.40(+3.89%)
Aug 01, 2018 10.26 10.35 10.02 10.29 1,054,658 +0.09(+0.88%)
Jul 31, 2018 9.910 10.40 9.850 10.20 1,487,132 +0.35(+3.55%)
Jul 30, 2018 10.56 10.73 9.530 9.850 2,407,960 -0.74(-6.99%)
Jul 27, 2018 11.27 11.77 10.56 10.59 1,755,400 -0.65(-5.78%)
Jul 26, 2018 10.83 11.25 10.72 11.24 1,305,021 +0.37(+3.40%)
Jul 25, 2018 10.61 10.90 10.60 10.87 908,872 +0.20(+1.87%)
Jul 24, 2018 11.09 11.42 10.51 10.67 2,164,672 -0.40(-3.61%)
Jul 23, 2018 11.32 11.38 10.83 11.07 1,496,572 +0.15(+1.37%)
Jul 20, 2018 11.55 10.43 10.92 4,387,184 +0.61(+5.92%)
Jul 19, 2018 10.07 10.39 9.950 10.31 1,396,060 +0.31(+3.10%)
Jul 18, 2018 9.900 10.15 9.610 10.00 1,717,140 +0.05(+0.50%)
Jul 17, 2018 10.80 10.88 9.820 9.950 3,324,419 -0.91(-8.38%)
Jul 16, 2018 10.74 10.96 10.42 10.86 1,375,944 +0.12(+1.12%)
Jul 13, 2018 10.30 11.39 10.03 10.74 2,721,001 +0.38(+3.67%)
Jul 12, 2018 10.49 9.890 10.36 1,703,353 +0.36(+3.60%)
Jul 11, 2018 9.650 10.20 9.571 10.00 1,784,208 +0.30(+3.09%)
Jul 10, 2018 10.40 10.42 9.530 9.700 2,534,230 -0.68(-6.55%)
Jul 09, 2018 10.32 10.59 10.02 10.38 1,538,358 +0.13(+1.27%)
Jul 06, 2018 10.07 10.59 9.900 10.25 1,667,973 +0.17(+1.69%)
Jul 05, 2018 10.13 10.25 9.584 10.08 1,270,638 -0.04(-0.40%)
Jul 03, 2018 10.12 10.12 10.12 0 +0.06(+0.60%)
Jul 02, 2018 9.510 10.17 9.210 10.06 2,023,311 +0.57(+6.01%)
Jun 29, 2018 9.970 9.970 9.380 9.490 2,153,766 -0.29(-2.97%)
Jun 28, 2018 10.25 10.28 9.340 9.780 1,871,994 -0.11(-1.11%)
Jun 27, 2018 10.38 10.94 9.790 9.890 2,456,248 -0.52(-5.00%)
Jun 26, 2018 10.43 10.75 10.11 10.41 1,923,907 +0.04(+0.39%)
Jun 25, 2018 10.96 11.07 10.07 10.37 2,413,976 -0.71(-6.41%)
Jun 22, 2018 10.73 11.22 10.25 11.08 7,694,164 +0.44(+4.14%)
Jun 21, 2018 12.35 12.49 10.35 10.64 5,350,580 -1.67(-13.57%)
Jun 20, 2018 12.23 12.62 12.03 12.31 2,033,907 +0.09(+0.74%)
Jun 19, 2018 12.45 12.82 12.02 12.22 3,336,211 -0.24(-1.93%)
Jun 18, 2018 12.72 13.43 12.18 12.46 6,542,000 -0.28(-2.20%)
Jun 15, 2018 12.92 11.53 12.74 6,283,036 +1.21(+10.49%)
Jun 14, 2018 11.24 12.04 10.83 11.53 5,744,820 +0.37(+3.32%)
Jun 13, 2018 10.25 11.75 9.750 11.16 9,163,846 +0.93(+9.09%)
Jun 12, 2018 10.95 11.34 10.12 10.23 5,703,510 -0.39(-3.67%)
Jun 11, 2018 9.790 10.82 9.460 10.62 6,915,989 +0.84(+8.59%)
Jun 08, 2018 9.530 10.17 9.295 9.780 4,032,956 +0.12(+1.24%)
Jun 07, 2018 9.980 10.38 9.090 9.660 9,810,415 +0.58(+6.39%)
Jun 06, 2018 9.250 9.990 8.900 9.080 4,702,951 -0.31(-3.30%)
Jun 05, 2018 9.340 10.27 9.120 9.390 4,316,950 +0.06(+0.64%)
Jun 04, 2018 9.150 9.620 8.770 9.330 5,801,553 -0.42(-4.31%)
Jun 01, 2018 10.65 11.17 9.130 9.750 22,710,424 -0.24(-2.40%)
May 31, 2018 6.750 10.25 6.350 9.990 57,438,224 +5.02(+101.01%)
May 30, 2018 5.350 5.360 4.860 4.970 1,323,963 -0.23(-4.42%)
May 29, 2018 5.400 5.425 5.030 5.200 1,481,139 -0.22(-4.06%)
May 25, 2018 5.420 5.420 5.420 0 +0.44(+8.84%)
May 24, 2018 5.120 5.350 4.950 4.980 914,232 -0.16(-3.11%)
May 23, 2018 5.140 5.270 5.020 5.140 507,839 +0.03(+0.59%)
May 22, 2018 4.950 5.180 4.851 5.110 601,481 +0.16(+3.23%)
May 21, 2018 5.260 5.299 4.920 4.950 828,289 -0.26(-4.99%)
May 18, 2018 5.280 5.550 5.100 5.210 1,213,054 -0.10(-1.88%)
May 17, 2018 5.160 5.440 5.050 5.310 1,780,879 +0.18(+3.51%)
May 16, 2018 4.540 5.240 4.540 5.130 1,953,759 +0.55(+12.01%)
May 15, 2018 4.610 4.650 4.490 4.580 465,896 -0.03(-0.65%)
May 14, 2018 4.500 4.650 4.420 4.610 555,703 +0.11(+2.44%)
May 11, 2018 4.600 4.749 4.360 4.500 853,753 -0.10(-2.17%)
May 10, 2018 4.350 4.750 4.163 4.600 1,267,535 +0.36(+8.49%)
May 09, 2018 4.190 4.380 4.050 4.240 701,219 +0.05(+1.19%)
May 08, 2018 4.350 4.390 4.160 4.190 511,964 -0.20(-4.56%)
May 07, 2018 4.270 4.489 4.225 4.390 730,500 +0.17(+4.03%)
May 04, 2018 4.130 4.290 4.090 4.220 509,781 +0.08(+1.93%)
May 03, 2018 4.220 4.290 4.070 4.140 794,517 -0.11(-2.59%)
May 02, 2018 4.010 4.319 4.010 4.250 752,406 +0.21(+5.20%)
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.