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

Karyopharm Therapeut (NQ: KPTI )

1.150 +0.015 (+1.32%)
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 (%)
Jan 31, 2020 16.01 16.24 15.57 16.15 670,800 +0.00(+0.00%)
Jan 30, 2020 16.25 16.36 15.86 16.15 659,795 -0.30(-1.79%)
Jan 29, 2020 16.95 17.02 16.39 16.45 648,306 -0.52(-3.09%)
Jan 28, 2020 16.00 17.04 15.95 16.97 1,009,283 +1.09(+6.86%)
Jan 27, 2020 15.89 16.44 15.77 15.88 878,151 -0.62(-3.76%)
Jan 24, 2020 17.40 17.54 16.45 16.50 1,519,100 -0.84(-4.84%)
Jan 23, 2020 17.15 17.52 16.83 17.34 860,006 +0.12(+0.70%)
Jan 22, 2020 17.54 18.11 17.11 17.22 1,663,074 -0.32(-1.82%)
Jan 21, 2020 16.93 17.69 16.78 17.54 1,390,180 +0.50(+2.93%)
Jan 17, 2020 18.44 18.89 16.98 17.04 2,609,700 -1.79(-9.51%)
Jan 16, 2020 18.55 19.10 18.37 18.83 758,341 +0.43(+2.34%)
Jan 15, 2020 18.00 18.45 17.56 18.40 1,861,995 +0.52(+2.91%)
Jan 14, 2020 17.35 18.03 17.00 17.88 1,022,895 +0.64(+3.71%)
Jan 13, 2020 18.46 18.84 17.10 17.24 1,783,471 -1.14(-6.18%)
Jan 10, 2020 19.16 19.50 18.35 18.38 1,158,100 -0.84(-4.37%)
Jan 09, 2020 18.98 20.09 18.89 19.21 1,494,243 +0.59(+3.20%)
Jan 08, 2020 18.51 18.87 18.30 18.62 869,953 +0.17(+0.92%)
Jan 07, 2020 18.44 18.50 17.96 18.45 686,739 -0.02(-0.11%)
Jan 06, 2020 17.84 18.54 17.26 18.47 1,345,301 +0.25(+1.37%)
Jan 03, 2020 18.16 18.64 18.05 18.22 730,200 -0.50(-2.67%)
Jan 02, 2020 19.28 19.40 18.08 18.72 1,124,881 -0.45(-2.35%)
Dec 31, 2019 18.83 19.61 18.69 19.17 735,200 +0.23(+1.21%)
Dec 30, 2019 19.25 19.52 18.83 18.94 678,680 -0.31(-1.61%)
Dec 27, 2019 20.00 20.00 18.79 19.25 824,000 -0.41(-2.11%)
Dec 26, 2019 19.50 19.92 19.31 19.66 1,095,581 +0.07(+0.38%)
Dec 24, 2019 19.19 19.72 19.09 19.59 776,400 +0.41(+2.14%)
Dec 23, 2019 18.33 19.26 18.02 19.18 1,154,757 +0.83(+4.52%)
Dec 20, 2019 18.50 18.57 17.65 18.35 2,220,600 -0.15(-0.81%)
Dec 19, 2019 18.19 18.57 17.88 18.50 1,506,071 +0.50(+2.78%)
Dec 18, 2019 17.19 18.65 17.05 18.00 2,424,908 +0.93(+5.45%)
Dec 17, 2019 17.01 17.16 16.70 17.07 947,381 +0.08(+0.47%)
Dec 16, 2019 16.81 17.02 16.55 16.99 946,678 +0.24(+1.43%)
Dec 13, 2019 16.88 17.12 16.60 16.75 585,300 -0.25(-1.50%)
Dec 12, 2019 16.78 17.11 16.48 17.00 824,563 +0.30(+1.83%)
Dec 11, 2019 16.58 17.00 16.57 16.70 723,163 +0.14(+0.85%)
Dec 10, 2019 15.88 16.86 15.61 16.56 1,522,326 +0.66(+4.15%)
Dec 09, 2019 17.06 17.63 15.70 15.90 1,842,830 -0.39(-2.39%)
Dec 06, 2019 17.61 17.68 15.10 16.29 2,792,500 -1.16(-6.65%)
Dec 05, 2019 18.21 18.25 17.15 17.45 1,554,384 -0.59(-3.27%)
Dec 04, 2019 16.88 18.05 16.86 18.04 1,379,836 +1.38(+8.25%)
Dec 03, 2019 16.74 17.20 16.63 16.66 1,123,544 -0.41(-2.37%)
Dec 02, 2019 18.50 18.50 16.88 17.07 1,659,436 -0.45(-2.57%)
Nov 29, 2019 18.50 18.70 17.38 17.52 1,282,400 +0.58(+3.42%)
Nov 27, 2019 16.87 16.98 16.67 16.94 775,400 +0.20(+1.19%)
Nov 26, 2019 17.08 17.15 16.50 16.74 1,172,919 -0.31(-1.82%)
Nov 25, 2019 16.42 17.35 16.31 17.05 1,048,755 +0.78(+4.79%)
Nov 22, 2019 16.23 16.43 15.81 16.27 629,200 +0.17(+1.06%)
Nov 21, 2019 16.22 16.28 15.88 16.10 711,443 -0.12(-0.74%)
Nov 20, 2019 15.50 16.33 15.50 16.22 1,133,347 +0.62(+3.97%)
Nov 19, 2019 15.54 15.75 15.30 15.60 782,365 +0.16(+1.04%)
Nov 18, 2019 15.60 15.80 15.33 15.44 1,146,381 -0.16(-1.03%)
Nov 15, 2019 15.42 15.78 15.26 15.60 834,800 +0.24(+1.60%)
Nov 14, 2019 14.99 15.40 14.99 15.36 753,596 +0.27(+1.76%)
Nov 13, 2019 15.35 15.71 14.82 15.09 1,291,804 -0.35(-2.27%)
Nov 12, 2019 15.36 15.74 15.12 15.44 1,516,621 +0.16(+1.05%)
Nov 11, 2019 14.72 15.50 14.55 15.28 1,128,364 +0.56(+3.80%)
Nov 08, 2019 14.22 15.48 14.21 14.72 2,183,800 +0.25(+1.73%)
Nov 07, 2019 14.09 14.61 14.04 14.47 1,045,680 +0.45(+3.21%)
Nov 06, 2019 14.25 14.70 13.88 14.02 2,250,764 -0.15(-1.06%)
Nov 05, 2019 13.55 14.56 13.40 14.17 3,381,101 +0.85(+6.38%)
Nov 04, 2019 14.00 14.20 13.10 13.32 5,176,196 +0.78(+6.22%)
Nov 01, 2019 11.79 12.58 11.63 12.54 1,855,000 +0.84(+7.18%)
Oct 31, 2019 11.45 11.71 11.38 11.70 761,834 +0.09(+0.78%)
Oct 30, 2019 11.53 11.66 11.31 11.61 714,661 +0.09(+0.78%)
Oct 29, 2019 11.22 11.56 11.05 11.52 1,208,777 +0.23(+2.04%)
Oct 28, 2019 11.29 11.32 10.98 11.29 809,946 +0.10(+0.89%)
Oct 25, 2019 11.04 11.40 11.00 11.19 738,400 +0.09(+0.81%)
Oct 24, 2019 11.17 11.28 10.92 11.10 733,631 -0.01(-0.09%)
Oct 23, 2019 11.32 11.44 10.92 11.11 915,286 -0.26(-2.29%)
Oct 22, 2019 11.12 11.65 10.99 11.37 1,149,744 +0.23(+2.06%)
Oct 21, 2019 10.75 11.35 10.70 11.14 1,341,979 +0.44(+4.11%)
Oct 18, 2019 10.85 10.98 10.53 10.70 875,800 -0.16(-1.47%)
Oct 17, 2019 10.56 11.06 10.48 10.86 1,473,697 +0.40(+3.82%)
Oct 16, 2019 10.50 10.67 10.34 10.46 1,306,081 +0.01(+0.10%)
Oct 15, 2019 10.24 10.71 10.12 10.45 1,956,943 +0.34(+3.36%)
Oct 14, 2019 10.22 10.37 10.06 10.11 499,011 -0.09(-0.88%)
Oct 11, 2019 10.20 10.36 9.930 10.20 840,200 +0.21(+2.10%)
Oct 10, 2019 9.900 10.27 9.850 9.990 975,078 +0.13(+1.32%)
Oct 09, 2019 9.610 9.980 9.530 9.860 927,965 +0.30(+3.14%)
Oct 08, 2019 10.36 10.38 9.420 9.560 5,746,833 -0.92(-8.78%)
Oct 07, 2019 10.44 10.68 10.17 10.48 1,173,895 -0.02(-0.19%)
Oct 04, 2019 10.27 10.55 9.985 10.50 1,211,700 +0.18(+1.74%)
Oct 03, 2019 9.800 10.50 9.800 10.32 1,827,561 +0.47(+4.77%)
Oct 02, 2019 9.080 9.860 8.940 9.850 1,441,371 +0.62(+6.72%)
Oct 01, 2019 9.580 9.790 8.910 9.230 1,522,669 -0.39(-4.05%)
Sep 30, 2019 9.880 9.905 9.470 9.620 1,070,886 -0.20(-2.04%)
Sep 27, 2019 9.790 10.11 9.730 9.820 1,531,200 -0.09(-0.91%)
Sep 26, 2019 10.06 10.22 9.670 9.910 1,189,434 -0.22(-2.22%)
Sep 25, 2019 9.910 10.30 9.690 10.13 1,396,992 +0.20(+1.96%)
Sep 24, 2019 10.18 10.26 9.740 9.940 1,571,525 -0.12(-1.19%)
Sep 23, 2019 10.61 10.75 9.650 10.06 1,916,570 -0.67(-6.24%)
Sep 20, 2019 11.30 11.34 10.62 10.73 7,657,500 -0.59(-5.21%)
Sep 19, 2019 11.80 11.91 11.20 11.32 1,425,699 -0.39(-3.33%)
Sep 18, 2019 11.68 11.95 11.36 11.71 882,921 +0.04(+0.34%)
Sep 17, 2019 11.75 12.16 11.36 11.67 1,271,810 -0.18(-1.52%)
Sep 16, 2019 11.25 12.34 11.20 11.85 3,936,973 +0.82(+7.43%)
Sep 13, 2019 10.57 11.12 10.43 11.03 1,638,100 +0.45(+4.25%)
Sep 12, 2019 10.47 10.79 10.27 10.58 1,435,628 +0.18(+1.73%)
Sep 11, 2019 10.34 10.56 10.15 10.40 1,617,959 +0.09(+0.87%)
Sep 10, 2019 9.690 10.60 9.580 10.31 1,704,286 +0.62(+6.40%)
Sep 09, 2019 9.670 10.23 9.570 9.690 1,440,129 +0.11(+1.15%)
Sep 06, 2019 9.350 9.670 9.220 9.580 1,865,100 +0.13(+1.38%)
Sep 05, 2019 8.620 9.480 8.600 9.450 3,465,287 +0.92(+10.79%)
Sep 04, 2019 8.470 8.540 8.020 8.530 1,203,624 +0.23(+2.77%)
Sep 03, 2019 8.590 8.605 8.150 8.300 1,638,458 -0.34(-3.94%)
Aug 30, 2019 9.100 9.150 8.500 8.640 1,418,700 -0.36(-4.00%)
Aug 29, 2019 8.880 9.040 8.710 9.000 1,250,265 +0.10(+1.12%)
Aug 28, 2019 8.660 9.020 8.430 8.900 803,528 +0.21(+2.42%)
Aug 27, 2019 8.890 8.940 8.580 8.690 834,251 -0.19(-2.14%)
Aug 26, 2019 8.770 8.930 8.570 8.880 1,040,273 +0.18(+2.07%)
Aug 23, 2019 9.110 9.411 8.640 8.700 1,071,000 -0.46(-5.02%)
Aug 22, 2019 9.040 9.550 8.850 9.160 1,549,871 -0.15(-1.61%)
Aug 21, 2019 9.300 9.410 9.210 9.310 794,662 +0.08(+0.87%)
Aug 20, 2019 9.250 9.419 9.080 9.230 1,095,682 -0.01(-0.11%)
Aug 19, 2019 9.160 9.690 9.120 9.240 1,372,592 +0.17(+1.87%)
Aug 16, 2019 8.750 9.120 8.730 9.070 1,889,200 +0.27(+3.07%)
Aug 15, 2019 8.650 8.895 8.440 8.800 794,634 +0.22(+2.56%)
Aug 14, 2019 8.700 8.779 8.430 8.580 1,056,792 -0.27(-3.05%)
Aug 13, 2019 8.700 9.120 8.600 8.850 725,591 +0.12(+1.37%)
Aug 12, 2019 8.870 9.000 8.510 8.730 1,380,335 -0.13(-1.47%)
Aug 09, 2019 9.190 9.260 8.850 8.860 1,364,400 -0.26(-2.85%)
Aug 08, 2019 8.760 9.250 8.760 9.120 1,651,413 +0.42(+4.83%)
Aug 07, 2019 8.170 9.180 8.020 8.700 1,732,521 +0.40(+4.82%)
Aug 06, 2019 8.200 8.420 7.550 8.300 2,330,451 +0.45(+5.73%)
Aug 05, 2019 8.010 8.240 7.700 7.850 1,686,976 -0.44(-5.31%)
Aug 02, 2019 8.740 8.855 8.260 8.290 1,912,000 -0.52(-5.90%)
Aug 01, 2019 8.830 9.168 8.755 8.810 1,432,142 +0.00(+0.00%)
Jul 31, 2019 8.820 9.230 8.740 8.810 1,694,158 +0.11(+1.26%)
Jul 30, 2019 8.570 8.900 8.380 8.700 1,693,274 +0.05(+0.58%)
Jul 29, 2019 8.690 8.740 8.280 8.650 1,316,905 -0.03(-0.35%)
Jul 26, 2019 8.630 8.720 8.480 8.680 1,015,800 +0.11(+1.28%)
Jul 25, 2019 8.830 8.830 8.410 8.570 1,309,774 -0.32(-3.60%)
Jul 24, 2019 8.700 9.110 8.470 8.890 2,139,136 +0.08(+0.91%)
Jul 23, 2019 9.010 9.150 8.620 8.810 5,405,830 +0.48(+5.76%)
Jul 22, 2019 8.300 8.550 8.150 8.330 1,157,117 +0.03(+0.36%)
Jul 19, 2019 8.390 8.415 8.100 8.300 1,243,400 -0.07(-0.84%)
Jul 18, 2019 7.810 8.440 7.760 8.370 2,302,223 +0.49(+6.22%)
Jul 17, 2019 7.940 8.040 7.680 7.880 1,165,998 -0.03(-0.38%)
Jul 16, 2019 8.350 8.360 7.890 7.910 2,068,675 -0.49(-5.83%)
Jul 15, 2019 8.020 8.440 7.680 8.400 2,332,764 +0.37(+4.61%)
Jul 12, 2019 7.550 8.075 7.370 8.030 2,589,600 +0.42(+5.52%)
Jul 11, 2019 7.820 7.960 7.580 7.610 1,722,537 -0.18(-2.31%)
Jul 10, 2019 7.820 8.270 7.730 7.790 2,194,661 -0.18(-2.26%)
Jul 09, 2019 8.300 8.380 7.310 7.970 6,265,622 -0.37(-4.44%)
Jul 08, 2019 8.760 8.970 8.160 8.340 6,293,833 -0.47(-5.33%)
Jul 05, 2019 10.14 10.60 8.360 8.810 40,409,600 -0.09(-0.97%)
Jul 03, 2019 6.460 9.250 6.050 8.896 14,985,300 +2.36(+36.03%)
Jul 02, 2019 5.700 6.630 5.420 6.540 3,997,035 +0.75(+12.95%)
Jul 01, 2019 6.100 6.140 5.610 5.790 1,327,442 -0.20(-3.34%)
Jun 28, 2019 6.200 6.330 5.850 5.990 2,553,600 -0.14(-2.28%)
Jun 27, 2019 6.150 6.360 6.060 6.130 936,878 +0.07(+1.16%)
Jun 26, 2019 5.910 6.110 5.900 6.060 719,139 +0.17(+2.89%)
Jun 25, 2019 6.390 6.480 5.880 5.890 1,104,055 -0.46(-7.24%)
Jun 24, 2019 6.430 6.670 6.020 6.350 1,084,451 -0.08(-1.24%)
Jun 21, 2019 6.130 6.439 5.960 6.430 801,000 +0.25(+4.05%)
Jun 20, 2019 6.000 6.240 5.920 6.180 1,016,098 +0.24(+4.04%)
Jun 19, 2019 5.920 6.010 5.760 5.940 647,957 +0.03(+0.51%)
Jun 18, 2019 6.050 6.290 5.885 5.910 1,323,113 -0.08(-1.34%)
Jun 17, 2019 5.710 6.190 5.660 5.990 1,193,115 +0.28(+4.90%)
Jun 14, 2019 5.750 5.930 5.570 5.710 990,900 -0.04(-0.70%)
Jun 13, 2019 5.470 5.800 5.290 5.750 862,672 +0.32(+5.89%)
Jun 12, 2019 5.540 5.573 5.340 5.430 563,763 -0.13(-2.34%)
Jun 11, 2019 5.950 6.090 5.330 5.560 1,199,252 -0.33(-5.60%)
Jun 10, 2019 5.750 6.320 5.750 5.890 1,343,510 +0.21(+3.70%)
Jun 07, 2019 5.470 5.745 5.330 5.680 2,041,200 +0.25(+4.60%)
Jun 06, 2019 5.480 5.480 5.260 5.430 389,179 -0.03(-0.55%)
Jun 05, 2019 5.420 5.570 5.250 5.460 571,849 +0.07(+1.30%)
Jun 04, 2019 5.410 5.430 5.140 5.390 804,133 +0.03(+0.56%)
Jun 03, 2019 5.660 5.690 5.310 5.360 802,088 -0.28(-4.96%)
May 31, 2019 5.740 5.810 5.515 5.640 945,700 -0.14(-2.42%)
May 30, 2019 6.050 6.130 5.590 5.780 1,211,453 -0.25(-4.15%)
May 29, 2019 5.770 6.110 5.670 6.030 1,688,665 +0.23(+3.97%)
May 28, 2019 6.260 6.390 5.610 5.800 1,673,539 -0.39(-6.30%)
May 24, 2019 6.100 6.280 5.755 6.190 2,194,100 +0.09(+1.48%)
May 23, 2019 5.710 6.430 5.700 6.100 3,840,013 +0.31(+5.35%)
May 22, 2019 5.250 5.810 5.020 5.790 2,190,309 +0.56(+10.71%)
May 21, 2019 5.200 5.700 5.070 5.230 2,040,917 +0.09(+1.75%)
May 20, 2019 4.630 5.360 4.410 5.140 2,101,137 +0.50(+10.78%)
May 17, 2019 4.630 4.770 4.520 4.640 651,900 -0.05(-1.07%)
May 16, 2019 4.730 4.890 4.600 4.690 742,349 -0.10(-2.09%)
May 15, 2019 4.630 4.850 4.530 4.790 618,977 +0.15(+3.23%)
May 14, 2019 4.340 4.680 4.340 4.640 670,620 +0.32(+7.41%)
May 13, 2019 4.510 4.630 4.260 4.320 641,768 -0.31(-6.70%)
May 10, 2019 4.570 4.655 4.528 4.630 691,400 +0.00(+0.00%)
May 09, 2019 4.560 4.770 4.525 4.630 639,757 -0.08(-1.70%)
May 08, 2019 4.740 4.850 4.640 4.710 936,439 -0.03(-0.63%)
May 07, 2019 4.840 4.880 4.710 4.740 448,690 -0.17(-3.46%)
May 06, 2019 4.720 4.990 4.670 4.910 563,395 +0.10(+2.08%)
May 03, 2019 4.850 4.990 4.770 4.810 375,100 -0.01(-0.21%)
May 02, 2019 4.670 4.850 4.550 4.820 456,853 +0.12(+2.55%)
May 01, 2019 4.670 4.810 4.650 4.700 341,135 +0.03(+0.64%)
Apr 30, 2019 4.840 4.860 4.630 4.670 707,035 -0.19(-3.91%)
Apr 29, 2019 4.900 5.070 4.830 4.860 398,254 +0.01(+0.21%)
Apr 26, 2019 4.800 4.890 4.660 4.850 799,400 +0.05(+1.04%)
Apr 25, 2019 4.840 4.950 4.770 4.800 486,611 -0.06(-1.23%)
Apr 24, 2019 4.980 4.990 4.800 4.860 536,113 -0.12(-2.41%)
Apr 23, 2019 4.850 5.170 4.760 4.980 827,661 +0.13(+2.68%)
Apr 22, 2019 4.650 4.860 4.620 4.850 447,830 +0.22(+4.75%)
Apr 18, 2019 4.840 4.900 4.600 4.630 645,200 -0.19(-3.94%)
Apr 17, 2019 5.150 5.160 4.710 4.820 577,343 -0.29(-5.68%)
Apr 16, 2019 5.180 5.190 5.000 5.110 388,967 -0.03(-0.58%)
Apr 15, 2019 5.150 5.160 4.970 5.140 351,611 +0.00(+0.00%)
Apr 12, 2019 5.340 5.360 5.080 5.140 530,900 -0.15(-2.84%)
Apr 11, 2019 5.350 5.370 5.210 5.290 303,239 -0.04(-0.75%)
Apr 10, 2019 5.140 5.360 5.120 5.330 701,906 +0.21(+4.10%)
Apr 09, 2019 5.440 5.490 5.110 5.120 763,543 -0.33(-6.06%)
Apr 08, 2019 5.530 5.560 5.390 5.450 600,736 -0.11(-1.98%)
Apr 05, 2019 5.780 5.850 5.530 5.560 966,000 -0.20(-3.47%)
Apr 04, 2019 5.640 5.810 5.610 5.760 842,561 +0.11(+1.95%)
Apr 03, 2019 5.670 5.680 5.530 5.650 646,246 +0.07(+1.25%)
Apr 02, 2019 5.530 5.690 5.460 5.580 701,721 +0.05(+0.90%)
Apr 01, 2019 5.910 5.950 5.450 5.530 884,563 -0.31(-5.31%)
Mar 29, 2019 5.730 5.890 5.670 5.840 778,400 +0.14(+2.46%)
Mar 28, 2019 5.650 5.710 5.530 5.700 1,330,122 +0.07(+1.24%)
Mar 27, 2019 5.510 5.710 5.430 5.630 747,899 +0.12(+2.18%)
Mar 26, 2019 5.550 5.600 5.390 5.510 626,786 +0.01(+0.18%)
Mar 25, 2019 5.430 5.560 5.250 5.500 1,195,679 +0.06(+1.10%)
Mar 22, 2019 5.790 5.870 5.290 5.440 1,750,900 -0.38(-6.53%)
Mar 21, 2019 5.340 5.860 5.290 5.820 1,881,296 +0.42(+7.78%)
Mar 20, 2019 5.400 5.550 5.170 5.400 1,537,021 +0.05(+0.93%)
Mar 19, 2019 5.310 5.360 5.100 5.350 1,444,858 +0.04(+0.75%)
Mar 18, 2019 4.670 5.340 4.650 5.310 2,817,657 +0.60(+12.74%)
Mar 15, 2019 5.050 5.610 4.585 4.710 9,521,200 +0.31(+7.05%)
Mar 14, 2019 4.450 4.550 4.360 4.400 753,518 -0.02(-0.45%)
Mar 13, 2019 4.470 4.540 4.310 4.420 917,487 -0.04(-0.90%)
Mar 12, 2019 4.160 4.470 4.090 4.460 1,349,815 +0.34(+8.25%)
Mar 11, 2019 4.220 4.240 4.000 4.120 1,479,799 -0.10(-2.37%)
Mar 08, 2019 4.070 4.375 4.070 4.220 1,896,000 +0.08(+1.93%)
Mar 07, 2019 4.250 4.380 4.120 4.140 1,319,983 -0.10(-2.36%)
Mar 06, 2019 4.340 4.450 4.080 4.240 4,423,881 -0.07(-1.62%)
Mar 05, 2019 4.470 4.660 4.280 4.310 1,750,425 -0.18(-4.01%)
Mar 04, 2019 4.220 4.530 4.100 4.490 2,006,530 +0.31(+7.42%)
Mar 01, 2019 4.100 4.240 3.920 4.180 2,107,000 +0.05(+1.21%)
Feb 28, 2019 4.580 4.590 4.020 4.130 2,652,451 -0.27(-6.14%)
Feb 27, 2019 4.290 4.700 4.260 4.400 5,330,016 -0.47(-9.65%)
Feb 26, 2019 5.080 5.080 4.760 4.870 1,153,995 -0.19(-3.75%)
Feb 25, 2019 5.050 5.660 4.770 5.060 6,377,738 -0.01(-0.20%)
Feb 22, 2019 9.060 9.140 4.650 5.070 16,564,300 -3.90(-43.48%)
Feb 21, 2019 9.320 9.400 8.910 8.970 2,096,231 -0.36(-3.86%)
Feb 20, 2019 9.220 9.450 9.070 9.330 1,382,938 +0.16(+1.74%)
Feb 19, 2019 9.350 9.510 8.790 9.170 1,780,170 -0.04(-0.43%)
Feb 15, 2019 8.880 9.270 8.810 9.210 1,660,000 +0.40(+4.54%)
Feb 14, 2019 9.160 9.170 8.600 8.810 1,284,252 -0.35(-3.82%)
Feb 13, 2019 8.840 9.220 8.670 9.160 1,632,401 +0.40(+4.57%)
Feb 12, 2019 8.700 8.900 8.640 8.760 2,318,383 +0.14(+1.62%)
Feb 11, 2019 8.930 8.990 8.536 8.620 1,870,434 -0.18(-2.05%)
Feb 08, 2019 8.920 9.250 8.710 8.800 1,416,400 -0.13(-1.46%)
Feb 07, 2019 9.020 9.020 8.600 8.930 1,367,124 -0.08(-0.89%)
Feb 06, 2019 9.090 9.230 8.560 9.010 1,022,025 +0.07(+0.78%)
Feb 05, 2019 9.020 9.320 8.810 8.940 433,902 -0.05(-0.56%)
Feb 04, 2019 8.570 9.150 8.570 8.990 827,229 +0.43(+5.02%)
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.