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

Atai Life Sciences N.V. (NQ: ATAI )

1.890 -0.160 (-7.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2019 1.670 1.690 1.630 1.630 10,051 -0.03(-2.06%)
Sep 27, 2019 1.710 1.710 1.664 1.664 10,800 -0.07(-3.98%)
Sep 26, 2019 1.700 1.745 1.680 1.733 8,880 +0.05(+3.17%)
Sep 25, 2019 1.770 1.790 1.680 1.680 81,086 -0.11(-6.15%)
Sep 24, 2019 1.830 1.830 1.780 1.790 17,200 -0.07(-3.76%)
Sep 23, 2019 1.910 1.910 1.830 1.860 8,508 +0.06(+3.33%)
Sep 20, 2019 1.807 1.836 1.780 1.800 3,900 +0.01(+0.56%)
Sep 19, 2019 1.800 1.810 1.780 1.790 19,979 -0.01(-0.56%)
Sep 18, 2019 1.810 1.837 1.800 1.800 10,062 -0.01(-0.55%)
Sep 17, 2019 1.810 1.834 1.810 1.810 17,483 +0.00(+0.00%)
Sep 16, 2019 1.800 1.850 1.800 1.810 5,522 -0.04(-2.16%)
Sep 13, 2019 1.860 1.860 1.810 1.850 14,400 -0.00(-0.27%)
Sep 12, 2019 1.860 1.870 1.829 1.855 19,717 +0.01(+0.82%)
Sep 11, 2019 1.860 1.875 1.840 1.840 8,638 -0.06(-3.16%)
Sep 10, 2019 1.860 1.907 1.810 1.900 31,921 +0.04(+2.15%)
Sep 09, 2019 1.880 1.920 1.860 1.860 9,859 -0.03(-1.59%)
Sep 06, 2019 1.950 1.950 1.887 1.890 16,400 -0.04(-1.82%)
Sep 05, 2019 1.882 1.970 1.880 1.925 9,444 +0.05(+2.94%)
Sep 04, 2019 1.870 1.927 1.870 1.870 37,880 +0.00(+0.00%)
Sep 03, 2019 1.860 1.890 1.800 1.870 7,017 +0.01(+0.54%)
Aug 30, 2019 1.920 1.928 1.850 1.860 23,700 -0.04(-2.11%)
Aug 29, 2019 1.850 1.940 1.840 1.900 20,167 +0.04(+2.15%)
Aug 28, 2019 1.840 1.910 1.760 1.860 31,119 +0.01(+0.54%)
Aug 27, 2019 1.850 1.850 1.800 1.850 22,067 -0.02(-1.07%)
Aug 26, 2019 1.880 1.880 1.680 1.870 59,428 -0.01(-0.53%)
Aug 23, 2019 1.880 1.986 1.880 1.880 13,600 -0.01(-0.77%)
Aug 22, 2019 1.830 1.990 1.820 1.895 103,460 +0.06(+3.53%)
Aug 21, 2019 1.840 1.850 1.800 1.830 81,828 +0.00(+0.00%)
Aug 20, 2019 2.010 2.014 1.800 1.830 145,182 -0.19(-9.41%)
Aug 19, 2019 2.070 2.080 2.020 2.020 66,999 -0.06(-2.88%)
Aug 16, 2019 2.120 2.120 2.060 2.080 74,000 -0.06(-2.80%)
Aug 15, 2019 2.250 2.258 2.060 2.140 52,028 -0.10(-4.46%)
Aug 14, 2019 2.110 2.260 2.070 2.240 50,275 +0.13(+6.16%)
Aug 13, 2019 2.250 2.250 2.030 2.110 63,766 -0.12(-5.38%)
Aug 12, 2019 2.180 2.280 2.180 2.230 17,563 +0.05(+2.29%)
Aug 09, 2019 2.380 2.393 2.100 2.180 184,400 -0.22(-9.17%)
Aug 08, 2019 2.350 2.490 2.350 2.400 33,085 +0.03(+1.27%)
Aug 07, 2019 2.300 2.410 2.300 2.370 9,564 +0.03(+1.28%)
Aug 06, 2019 2.250 2.440 2.250 2.340 40,417 +0.09(+4.00%)
Aug 05, 2019 2.400 2.412 2.100 2.250 125,981 -0.27(-10.59%)
Aug 02, 2019 2.600 2.610 2.481 2.516 109,200 -0.09(-3.59%)
Aug 01, 2019 2.640 2.640 2.600 2.610 25,090 -0.02(-0.76%)
Jul 31, 2019 2.610 2.630 2.600 2.630 26,137 +0.03(+1.15%)
Jul 30, 2019 2.640 2.680 2.600 2.600 18,484 +0.00(+0.00%)
Jul 29, 2019 2.610 2.650 2.600 2.600 7,296 -0.00(-0.07%)
Jul 26, 2019 2.640 2.655 2.600 2.602 71,900 -0.02(-0.69%)
Jul 25, 2019 2.665 2.668 2.600 2.620 38,323 +0.00(+0.00%)
Jul 24, 2019 2.670 2.680 2.600 2.620 42,948 -0.02(-0.71%)
Jul 23, 2019 2.630 2.699 2.620 2.639 53,887 +0.02(+0.71%)
Jul 22, 2019 2.620 2.780 2.620 2.620 55,387 -0.01(-0.38%)
Jul 19, 2019 2.810 2.810 2.460 2.630 127,900 -0.22(-7.72%)
Jul 18, 2019 2.840 2.900 2.700 2.850 97,459 +0.08(+2.89%)
Jul 17, 2019 2.850 2.900 2.700 2.770 148,186 -0.04(-1.42%)
Jul 16, 2019 2.660 2.910 2.660 2.810 391,158 +0.19(+7.25%)
Jul 15, 2019 2.660 2.676 2.557 2.620 35,029 +0.01(+0.38%)
Jul 12, 2019 2.550 2.630 2.510 2.610 61,300 +0.04(+1.56%)
Jul 11, 2019 2.560 2.680 2.560 2.570 64,985 +0.00(+0.00%)
Jul 10, 2019 2.450 2.645 2.450 2.570 93,641 +0.12(+4.90%)
Jul 09, 2019 2.430 2.526 2.430 2.450 92,101 +0.02(+0.82%)
Jul 08, 2019 2.510 2.560 2.430 2.430 60,081 -0.10(-3.95%)
Jul 05, 2019 2.440 2.590 2.410 2.530 114,300 +0.08(+3.27%)
Jul 03, 2019 2.490 2.490 2.380 2.450 78,300 -0.06(-2.39%)
Jul 02, 2019 2.610 2.640 2.480 2.510 130,272 -0.07(-2.71%)
Jul 01, 2019 2.550 2.670 2.440 2.580 235,444 -0.12(-4.44%)
Jun 28, 2019 2.900 3.240 2.660 2.700 6,597,000 +0.10(+3.85%)
Jun 27, 2019 2.790 2.790 2.520 2.600 135,224 -0.15(-5.45%)
Jun 26, 2019 2.650 2.980 2.650 2.750 439,742 +0.11(+4.17%)
Jun 25, 2019 2.540 2.708 2.540 2.640 93,350 +0.11(+4.35%)
Jun 24, 2019 2.570 2.570 2.300 2.530 77,147 -0.06(-2.32%)
Jun 21, 2019 2.670 2.677 2.430 2.590 143,000 -0.07(-2.63%)
Jun 20, 2019 2.570 2.930 2.560 2.660 636,688 +0.18(+7.26%)
Jun 19, 2019 2.330 2.580 2.260 2.480 447,318 +0.24(+10.71%)
Jun 18, 2019 2.110 2.349 2.110 2.240 169,397 +0.13(+6.16%)
Jun 17, 2019 2.070 2.150 2.030 2.110 22,011 +0.00(+0.00%)
Jun 14, 2019 2.130 2.140 2.050 2.110 36,400 -0.05(-2.31%)
Jun 13, 2019 2.110 2.177 2.100 2.160 55,659 +0.03(+1.41%)
Jun 12, 2019 2.120 2.190 2.080 2.130 76,865 +0.00(+0.00%)
Jun 11, 2019 2.270 2.282 2.010 2.130 154,194 -0.06(-2.74%)
Jun 10, 2019 2.020 2.200 2.009 2.190 115,446 +0.20(+10.05%)
Jun 07, 2019 2.000 2.054 1.940 1.990 30,800 +0.00(+0.00%)
Jun 06, 2019 1.840 2.050 1.840 1.990 206,534 +0.15(+8.15%)
Jun 05, 2019 1.810 1.870 1.810 1.840 19,567 +0.01(+0.55%)
Jun 04, 2019 1.810 1.860 1.810 1.830 47,290 +0.03(+1.67%)
Jun 03, 2019 1.800 1.900 1.800 1.800 47,675 -0.02(-1.37%)
May 31, 2019 1.880 1.910 1.820 1.825 61,500 -0.07(-3.95%)
May 30, 2019 1.960 1.983 1.900 1.900 35,499 -0.06(-3.06%)
May 29, 2019 2.000 2.000 1.920 1.960 48,591 -0.05(-2.49%)
May 28, 2019 1.980 2.070 1.933 2.010 47,795 +0.01(+0.50%)
May 24, 2019 2.000 2.092 1.940 2.000 49,200 -0.02(-0.99%)
May 23, 2019 2.030 2.150 2.000 2.020 67,926 -0.03(-1.46%)
May 22, 2019 2.250 2.260 2.050 2.050 137,227 -0.18(-8.07%)
May 21, 2019 2.140 2.300 2.140 2.230 92,586 +0.09(+4.21%)
May 20, 2019 2.380 2.380 2.100 2.140 185,853 -0.24(-10.08%)
May 17, 2019 2.370 2.399 2.300 2.380 236,500 -0.02(-0.83%)
May 16, 2019 2.380 2.450 2.310 2.400 179,794 +0.02(+0.84%)
May 15, 2019 2.250 2.480 2.230 2.380 338,348 +0.13(+5.78%)
May 14, 2019 2.370 2.510 2.200 2.250 758,399 -0.33(-12.79%)
May 13, 2019 2.300 2.680 2.220 2.580 1,491,383 +0.23(+9.79%)
May 10, 2019 2.000 2.410 1.920 2.350 1,054,500 +0.44(+23.04%)
May 09, 2019 2.010 2.100 1.910 1.910 473,539 -0.28(-12.79%)
May 08, 2019 2.420 2.670 2.150 2.190 3,243,544 -0.07(-3.10%)
May 07, 2019 1.880 2.630 1.800 2.260 3,425,357 +0.42(+22.83%)
May 06, 2019 1.710 1.890 1.610 1.840 338,438 +0.03(+1.66%)
May 03, 2019 1.690 2.100 1.661 1.810 736,100 +0.12(+7.10%)
May 02, 2019 1.740 1.790 1.670 1.690 124,054 -0.07(-3.98%)
May 01, 2019 1.880 1.880 1.760 1.760 212,321 -0.12(-6.38%)
Apr 30, 2019 1.980 2.060 1.880 1.880 233,893 -0.12(-6.00%)
Apr 29, 2019 2.040 2.120 2.000 2.000 152,884 -0.04(-1.96%)
Apr 26, 2019 2.200 2.210 2.019 2.040 346,600 -0.17(-7.69%)
Apr 25, 2019 2.310 2.440 2.190 2.210 236,048 -0.13(-5.56%)
Apr 24, 2019 2.380 2.400 2.320 2.340 152,662 -0.01(-0.43%)
Apr 23, 2019 2.300 2.479 2.250 2.350 321,825 +0.05(+2.17%)
Apr 22, 2019 2.640 2.720 2.200 2.300 600,711 -0.37(-13.86%)
Apr 18, 2019 2.740 2.800 2.600 2.670 462,900 -0.10(-3.61%)
Apr 17, 2019 2.710 2.840 2.640 2.770 527,405 +0.05(+1.84%)
Apr 16, 2019 2.990 3.080 2.690 2.720 1,543,062 -0.53(-16.31%)
Apr 15, 2019 2.600 3.440 2.600 3.250 9,303,977 +0.75(+30.00%)
Apr 12, 2019 2.860 2.910 2.500 2.500 1,562,000 -0.55(-18.03%)
Apr 11, 2019 3.000 3.460 2.850 3.050 6,170,982 -0.80(-20.78%)
Apr 10, 2019 2.570 4.500 2.270 3.850 53,099,776 +1.73(+81.60%)
Apr 09, 2019 1.140 2.540 1.140 2.120 52,392,624 +1.10(+107.84%)
Apr 08, 2019 1.010 1.020 0.9800 1.020 39,577 +0.02(+2.00%)
Apr 05, 2019 1.020 1.020 0.9950 1.000 52,700 -0.00(-0.26%)
Apr 04, 2019 1.007 1.060 0.9901 1.003 225,841 +0.01(+1.26%)
Apr 03, 2019 1.000 1.000 0.9900 0.9901 16,122 -0.00(-0.49%)
Apr 02, 2019 1.010 1.010 0.9800 0.9950 12,086 -0.01(-0.50%)
Apr 01, 2019 1.010 1.020 1.000 1.000 31,628 +0.01(+0.80%)
Mar 29, 2019 0.9900 1.020 0.9801 0.9921 7,100 -0.01(-0.79%)
Mar 28, 2019 1.030 1.030 0.9800 1.000 55,867 -0.02(-1.96%)
Mar 27, 2019 0.9800 1.030 0.9800 1.020 34,178 +0.02(+2.02%)
Mar 26, 2019 0.9950 1.010 0.9950 0.9998 49,051 +0.01(+0.58%)
Mar 25, 2019 1.010 1.010 0.9550 0.9940 43,815 -0.04(-3.50%)
Mar 22, 2019 1.030 1.030 1.000 1.030 29,000 +0.00(+0.00%)
Mar 21, 2019 1.010 1.030 1.010 1.030 10,173 +0.02(+1.98%)
Mar 20, 2019 1.040 1.040 1.000 1.010 41,005 -0.05(-4.72%)
Mar 19, 2019 1.080 1.080 1.000 1.060 123,209 -0.01(-0.93%)
Mar 18, 2019 1.070 1.070 1.030 1.070 48,834 +0.03(+2.88%)
Mar 15, 2019 1.060 1.083 1.040 1.040 30,900 -0.04(-3.70%)
Mar 14, 2019 1.060 1.110 1.060 1.080 29,920 +0.01(+0.93%)
Mar 13, 2019 1.060 1.080 1.040 1.070 23,127 +0.02(+1.90%)
Mar 12, 2019 1.080 1.090 1.050 1.050 20,232 -0.03(-2.78%)
Mar 11, 2019 1.080 1.100 1.080 1.080 32,111 +0.00(+0.29%)
Mar 08, 2019 1.121 1.121 1.060 1.077 68,700 -0.06(-5.54%)
Mar 07, 2019 1.200 1.200 1.120 1.140 73,847 -0.04(-3.39%)
Mar 06, 2019 1.210 1.210 1.110 1.180 240,102 +0.04(+3.51%)
Mar 05, 2019 1.130 1.210 1.110 1.140 541,352 +0.01(+0.88%)
Mar 04, 2019 1.120 1.184 1.110 1.130 146,908 +0.03(+2.73%)
Mar 01, 2019 1.150 1.150 1.100 1.100 58,900 -0.04(-3.51%)
Feb 28, 2019 1.140 1.140 1.110 1.140 32,160 +0.01(+0.89%)
Feb 27, 2019 1.120 1.160 1.110 1.130 129,111 +0.01(+0.88%)
Feb 26, 2019 1.100 1.150 1.100 1.120 72,100 +0.02(+1.82%)
Feb 25, 2019 1.100 1.210 1.090 1.100 648,334 +0.01(+0.92%)
Feb 22, 2019 1.120 1.120 1.070 1.090 39,600 +0.01(+0.93%)
Feb 21, 2019 1.080 1.110 1.050 1.080 27,653 +0.01(+0.93%)
Feb 20, 2019 1.070 1.071 1.040 1.070 22,034 +0.01(+0.94%)
Feb 19, 2019 1.060 1.079 1.030 1.060 10,752 +0.01(+0.95%)
Feb 15, 2019 1.020 1.090 1.020 1.050 68,400 +0.02(+1.94%)
Feb 14, 2019 1.020 1.040 1.020 1.030 48,115 -0.01(-0.96%)
Feb 13, 2019 1.090 1.090 1.020 1.040 86,190 -0.04(-3.70%)
Feb 12, 2019 1.030 1.094 1.030 1.080 39,049 +0.05(+4.85%)
Feb 11, 2019 1.030 1.102 1.030 1.030 62,178 -0.01(-0.96%)
Feb 08, 2019 1.030 1.080 1.030 1.040 37,300 +0.00(+0.28%)
Feb 07, 2019 1.060 1.075 1.020 1.037 29,588 -0.02(-2.16%)
Feb 06, 2019 1.070 1.090 1.020 1.060 41,742 -0.02(-1.78%)
Feb 05, 2019 1.170 1.170 1.050 1.079 53,984 -0.08(-6.97%)
Feb 04, 2019 1.190 1.230 1.080 1.160 150,090 -0.02(-1.69%)
Feb 01, 2019 1.090 1.190 1.050 1.180 338,000 +0.10(+9.26%)
Jan 31, 2019 1.020 1.109 1.020 1.080 141,497 +0.07(+6.93%)
Jan 30, 2019 1.050 1.050 1.000 1.010 16,687 -0.04(-3.81%)
Jan 29, 2019 1.030 1.050 1.000 1.050 9,050 +0.05(+5.00%)
Jan 28, 2019 1.070 1.070 1.000 1.000 22,489 -0.07(-6.54%)
Jan 25, 2019 0.9800 1.110 0.9800 1.070 262,000 +0.09(+9.18%)
Jan 24, 2019 0.9800 0.9900 0.9552 0.9800 34,554 +0.02(+2.61%)
Jan 23, 2019 0.9600 1.000 0.9551 0.9551 23,187 -0.00(-0.51%)
Jan 22, 2019 1.020 1.020 0.9600 0.9600 12,214 -0.02(-2.04%)
Jan 18, 2019 0.9900 1.000 0.9600 0.9800 5,700 -0.01(-1.01%)
Jan 17, 2019 1.000 1.000 0.9600 0.9900 55,847 +0.01(+0.80%)
Jan 16, 2019 1.020 1.031 0.9800 0.9821 47,769 -0.06(-5.57%)
Jan 15, 2019 1.030 1.050 0.9800 1.040 95,901 +0.01(+0.64%)
Jan 14, 2019 0.9800 1.059 0.9571 1.033 31,048 +0.04(+4.38%)
Jan 11, 2019 1.040 1.060 0.9700 0.9900 44,100 -0.07(-6.60%)
Jan 10, 2019 1.080 1.100 1.020 1.060 51,455 -0.01(-0.93%)
Jan 09, 2019 0.9900 1.140 0.9400 1.070 349,931 +0.08(+8.41%)
Jan 08, 2019 0.9700 0.9950 0.9420 0.9870 14,972 +0.05(+4.99%)
Jan 07, 2019 0.9347 0.9814 0.9300 0.9401 21,623 +0.01(+1.09%)
Jan 04, 2019 0.9750 0.9950 0.9300 0.9300 6,900 -0.01(-1.06%)
Jan 03, 2019 0.9981 1.000 0.9369 0.9400 43,300 +0.00(+0.00%)
Jan 02, 2019 0.9100 1.000 0.9002 0.9400 30,580 +0.02(+2.17%)
Dec 31, 2018 0.9500 0.9800 0.9000 0.9200 92,600 -0.08(-8.00%)
Dec 28, 2018 0.9600 1.000 0.9500 1.000 41,100 +0.02(+2.04%)
Dec 27, 2018 0.9640 1.000 0.9589 0.9800 69,108 -0.02(-2.00%)
Dec 26, 2018 0.9700 1.000 0.9300 1.000 35,793 +0.03(+3.09%)
Dec 24, 2018 1.010 1.010 0.9500 0.9700 34,400 -0.04(-3.96%)
Dec 21, 2018 1.000 1.020 1.000 1.010 80,400 +0.01(+1.00%)
Dec 20, 2018 1.020 1.050 1.000 1.000 53,730 -0.02(-2.13%)
Dec 19, 2018 0.9900 1.060 0.9400 1.022 42,767 +0.01(+1.17%)
Dec 18, 2018 0.9700 1.050 0.9700 1.010 43,814 -0.01(-0.98%)
Dec 17, 2018 1.060 1.060 1.020 1.020 26,692 -0.06(-5.56%)
Dec 14, 2018 1.050 1.080 1.050 1.080 41,100 +0.03(+2.86%)
Dec 13, 2018 1.090 1.164 1.030 1.050 194,718 +0.00(+0.00%)
Dec 12, 2018 1.090 1.100 1.010 1.050 77,203 -0.03(-2.78%)
Dec 11, 2018 1.120 1.120 1.030 1.080 76,219 +0.00(+0.00%)
Dec 10, 2018 1.060 1.100 1.060 1.080 54,998 +0.02(+1.89%)
Dec 07, 2018 1.050 1.120 1.050 1.060 52,900 -0.01(-0.93%)
Dec 06, 2018 1.090 1.095 1.050 1.070 103,061 -0.04(-3.60%)
Dec 04, 2018 1.160 1.160 1.100 1.110 83,000 -0.04(-3.48%)
Dec 03, 2018 1.120 1.200 1.100 1.150 412,684 +0.06(+5.50%)
Nov 30, 2018 1.070 1.130 1.060 1.090 63,800 +0.03(+2.83%)
Nov 29, 2018 1.030 1.100 1.030 1.060 28,118 -0.05(-4.50%)
Nov 28, 2018 1.140 1.140 1.030 1.110 102,791 +0.02(+1.83%)
Nov 27, 2018 1.058 1.100 1.036 1.090 22,448 +0.01(+0.93%)
Nov 26, 2018 1.120 1.140 1.030 1.080 82,819 +0.05(+4.85%)
Nov 23, 2018 0.9800 1.030 0.9800 1.030 11,900 +0.05(+5.10%)
Nov 21, 2018 0.9800 0.9800 0.9800 0 -0.01(-0.91%)
Nov 20, 2018 1.080 1.080 0.9400 0.9890 103,978 -0.04(-3.98%)
Nov 19, 2018 0.9800 1.040 0.9800 1.030 89,462 +0.03(+3.00%)
Nov 16, 2018 1.070 1.090 0.9800 1.000 135,600 -0.04(-3.56%)
Nov 15, 2018 1.060 1.060 1.020 1.037 47,937 -0.03(-3.09%)
Nov 14, 2018 1.090 1.090 1.050 1.070 27,825 +0.02(+1.90%)
Nov 13, 2018 1.080 1.100 1.030 1.050 41,056 +0.01(+0.96%)
Nov 12, 2018 1.090 1.117 1.020 1.040 78,029 -0.05(-4.59%)
Nov 09, 2018 1.110 1.190 1.080 1.090 180,300 -0.02(-1.80%)
Nov 08, 2018 1.200 1.210 1.110 1.110 143,842 -0.08(-6.72%)
Nov 07, 2018 1.210 1.380 1.150 1.190 482,099 +0.00(+0.00%)
Nov 06, 2018 1.130 1.210 1.060 1.190 333,706 +0.06(+5.31%)
Nov 05, 2018 1.160 1.217 1.090 1.130 100,494 -0.04(-3.42%)
Nov 02, 2018 1.270 1.280 1.150 1.170 106,800 -0.09(-7.14%)
Nov 01, 2018 1.120 1.280 1.120 1.260 264,581 +0.14(+12.50%)
Oct 31, 2018 1.100 1.140 1.070 1.120 113,719 +0.02(+1.82%)
Oct 30, 2018 1.120 1.200 1.090 1.100 185,565 -0.02(-1.79%)
Oct 29, 2018 1.190 1.190 1.077 1.120 37,892 +0.00(+0.00%)
Oct 26, 2018 1.120 1.150 1.080 1.120 114,300 +0.00(+0.00%)
Oct 25, 2018 1.120 1.180 1.090 1.120 133,502 +0.02(+1.82%)
Oct 24, 2018 1.110 1.380 1.060 1.100 836,775 +0.03(+2.80%)
Oct 23, 2018 1.080 1.279 1.060 1.070 208,106 -0.01(-0.93%)
Oct 22, 2018 1.190 1.250 1.080 1.080 67,314 -0.09(-7.69%)
Oct 19, 2018 1.390 1.395 1.100 1.170 317,800 -0.14(-10.69%)
Oct 18, 2018 1.280 1.890 1.210 1.310 1,507,592 +0.14(+11.97%)
Oct 17, 2018 1.080 1.340 1.020 1.170 828,514 +0.09(+8.33%)
Oct 16, 2018 1.010 1.110 1.010 1.080 120,350 +0.07(+6.93%)
Oct 15, 2018 1.010 1.040 1.010 1.010 40,918 -0.04(-3.81%)
Oct 12, 2018 1.090 1.110 1.010 1.050 28,100 -0.01(-0.94%)
Oct 11, 2018 1.020 1.090 1.000 1.060 74,744 +0.05(+4.95%)
Oct 10, 2018 1.030 1.150 1.010 1.010 78,586 -0.01(-0.98%)
Oct 09, 2018 1.080 1.131 1.000 1.020 71,298 -0.06(-5.56%)
Oct 08, 2018 1.150 1.150 1.080 1.080 37,310 -0.00(-0.46%)
Oct 05, 2018 1.190 1.200 1.050 1.085 99,300 -0.10(-8.82%)
Oct 04, 2018 1.100 1.200 1.053 1.190 223,572 -0.10(-7.75%)
Oct 03, 2018 0.9400 1.850 0.8900 1.290 2,061,557 +0.36(+38.71%)
Oct 02, 2018 0.9622 0.9950 0.8800 0.9300 234,018 -0.04(-4.32%)
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.