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 )

77.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 30, 2020 67.21 68.19 65.32 66.31 344,500 -1.72(-2.53%)
Oct 29, 2020 66.61 68.58 65.80 68.03 237,470 +0.93(+1.39%)
Oct 28, 2020 67.00 67.65 65.70 67.10 294,783 -0.97(-1.43%)
Oct 27, 2020 68.69 69.36 67.51 68.07 211,243 -0.62(-0.90%)
Oct 26, 2020 71.00 71.63 67.95 68.69 237,893 -2.69(-3.77%)
Oct 23, 2020 70.61 71.94 69.84 71.38 232,400 +0.68(+0.96%)
Oct 22, 2020 69.07 70.99 68.58 70.70 240,767 +1.75(+2.54%)
Oct 21, 2020 70.24 71.50 68.20 68.95 309,055 -1.62(-2.30%)
Oct 20, 2020 72.42 72.99 69.99 70.57 263,477 -1.48(-2.05%)
Oct 19, 2020 74.47 75.43 71.79 72.05 299,756 -1.69(-2.29%)
Oct 16, 2020 74.44 75.80 73.30 73.74 305,900 -0.52(-0.70%)
Oct 15, 2020 73.60 74.44 72.66 74.26 162,029 -0.37(-0.50%)
Oct 14, 2020 75.48 77.27 74.49 74.63 199,341 -0.96(-1.27%)
Oct 13, 2020 73.54 75.89 72.90 75.59 190,234 +1.57(+2.12%)
Oct 12, 2020 75.50 75.50 73.12 74.02 210,673 -0.58(-0.78%)
Oct 09, 2020 74.18 75.56 73.22 74.60 180,200 -0.14(-0.19%)
Oct 08, 2020 73.81 76.10 72.85 74.74 421,647 +1.82(+2.50%)
Oct 07, 2020 74.24 74.88 72.42 72.92 285,988 -0.37(-0.50%)
Oct 06, 2020 74.35 75.57 73.08 73.29 421,914 -0.83(-1.12%)
Oct 05, 2020 71.24 74.42 71.24 74.12 243,614 +3.62(+5.13%)
Oct 02, 2020 70.55 72.43 70.18 70.50 236,700 -1.71(-2.37%)
Oct 01, 2020 71.65 73.06 70.25 72.21 308,136 +0.96(+1.35%)
Sep 30, 2020 71.75 73.64 69.41 71.25 509,098 -1.03(-1.43%)
Sep 29, 2020 72.07 74.00 70.00 72.28 828,693 -4.18(-5.47%)
Sep 28, 2020 77.37 77.99 75.79 76.46 227,935 -0.56(-0.73%)
Sep 25, 2020 76.19 79.93 76.01 77.02 299,900 +1.09(+1.44%)
Sep 24, 2020 77.60 78.59 74.76 75.93 303,837 -1.66(-2.14%)
Sep 23, 2020 80.46 81.42 76.40 77.59 550,935 -3.68(-4.53%)
Sep 22, 2020 78.73 81.79 76.10 81.27 583,150 +2.48(+3.15%)
Sep 21, 2020 81.85 83.27 77.22 78.79 735,829 -2.86(-3.50%)
Sep 18, 2020 81.34 83.60 79.07 81.65 673,900 +2.57(+3.25%)
Sep 17, 2020 80.35 82.74 78.84 79.08 402,040 -1.69(-2.09%)
Sep 16, 2020 81.29 83.42 80.77 80.77 446,081 -0.49(-0.60%)
Sep 15, 2020 83.70 84.03 80.50 81.26 572,653 -1.80(-2.17%)
Sep 14, 2020 74.40 90.00 74.40 83.06 1,631,819 +10.03(+13.73%)
Sep 11, 2020 73.24 75.00 72.02 73.03 204,600 +0.00(+0.00%)
Sep 10, 2020 74.93 76.36 73.03 73.03 370,505 +0.64(+0.88%)
Sep 09, 2020 70.49 73.28 70.39 72.39 471,180 +2.80(+4.02%)
Sep 08, 2020 66.44 71.61 66.15 69.59 407,801 +1.25(+1.83%)
Sep 04, 2020 71.00 71.81 65.25 68.34 554,500 -2.79(-3.92%)
Sep 03, 2020 72.53 73.84 69.32 71.13 296,819 -2.63(-3.57%)
Sep 02, 2020 72.61 74.12 70.37 73.76 525,300 +1.26(+1.74%)
Sep 01, 2020 73.76 75.36 72.41 72.50 339,513 -0.81(-1.10%)
Aug 31, 2020 77.18 77.73 71.35 73.31 767,732 -2.90(-3.81%)
Aug 28, 2020 76.32 78.28 76.01 76.21 234,800 -0.19(-0.25%)
Aug 27, 2020 77.10 77.20 75.28 76.40 202,664 -0.71(-0.92%)
Aug 26, 2020 78.85 79.39 76.02 77.11 368,057 -2.20(-2.77%)
Aug 25, 2020 77.10 79.67 76.25 79.31 222,146 +2.28(+2.96%)
Aug 24, 2020 78.00 79.00 75.22 77.03 366,116 -0.54(-0.70%)
Aug 21, 2020 79.68 80.26 77.36 77.57 430,800 -2.56(-3.19%)
Aug 20, 2020 79.31 82.00 78.75 80.13 497,063 +1.18(+1.49%)
Aug 19, 2020 80.57 80.94 78.68 78.95 239,441 -1.31(-1.63%)
Aug 18, 2020 81.60 82.60 79.42 80.26 205,872 -1.31(-1.61%)
Aug 17, 2020 79.00 82.29 79.00 81.57 269,760 +2.57(+3.25%)
Aug 14, 2020 79.68 81.05 78.46 79.00 237,500 -0.76(-0.95%)
Aug 13, 2020 78.16 80.83 78.00 79.76 241,422 +1.16(+1.48%)
Aug 12, 2020 77.79 80.25 77.79 78.60 350,786 +0.98(+1.26%)
Aug 11, 2020 81.15 83.32 77.18 77.62 525,726 -4.17(-5.10%)
Aug 10, 2020 79.03 83.48 76.35 81.79 464,966 +3.72(+4.76%)
Aug 07, 2020 78.26 80.29 76.17 78.07 395,600 +0.03(+0.04%)
Aug 06, 2020 75.51 78.13 74.92 78.04 270,988 +2.33(+3.08%)
Aug 05, 2020 77.56 77.82 74.83 75.71 398,570 +0.92(+1.23%)
Aug 04, 2020 75.93 76.55 73.56 74.79 432,616 -1.75(-2.29%)
Aug 03, 2020 71.60 77.27 70.52 76.54 378,032 +5.21(+7.30%)
Jul 31, 2020 74.54 75.19 71.27 71.33 424,100 -3.27(-4.38%)
Jul 30, 2020 73.00 75.50 72.20 74.60 259,354 +0.33(+0.44%)
Jul 29, 2020 76.04 76.87 73.55 74.27 407,946 -1.47(-1.94%)
Jul 28, 2020 77.39 78.22 75.60 75.74 323,187 -1.44(-1.87%)
Jul 27, 2020 78.34 79.00 75.50 77.18 447,522 -0.17(-0.22%)
Jul 24, 2020 79.26 79.68 76.81 77.35 346,900 -2.55(-3.19%)
Jul 23, 2020 81.94 83.50 79.37 79.90 256,516 -1.92(-2.35%)
Jul 22, 2020 81.65 82.30 79.16 81.82 254,782 -0.06(-0.07%)
Jul 21, 2020 84.24 85.25 81.34 81.88 390,367 -1.63(-1.95%)
Jul 20, 2020 81.32 85.05 80.66 83.51 353,667 +1.86(+2.28%)
Jul 17, 2020 80.00 84.70 79.87 81.65 357,500 +1.65(+2.06%)
Jul 16, 2020 81.31 81.39 77.09 80.00 365,189 -2.09(-2.55%)
Jul 15, 2020 80.27 82.76 78.59 82.09 395,587 +2.67(+3.36%)
Jul 14, 2020 77.52 79.88 76.27 79.42 402,618 +2.68(+3.49%)
Jul 13, 2020 83.01 84.10 76.47 76.74 607,451 -6.30(-7.59%)
Jul 10, 2020 81.98 83.83 80.02 83.04 306,400 +1.12(+1.37%)
Jul 09, 2020 85.98 87.25 81.50 81.92 442,306 -3.92(-4.57%)
Jul 08, 2020 83.96 85.87 82.16 85.84 399,094 +1.96(+2.34%)
Jul 07, 2020 81.09 85.50 80.90 83.88 365,956 +1.87(+2.28%)
Jul 06, 2020 82.09 83.78 81.22 82.01 299,940 +1.04(+1.28%)
Jul 02, 2020 84.33 84.67 80.68 80.97 498,300 -2.94(-3.50%)
Jul 01, 2020 82.35 85.63 81.12 83.91 392,570 +1.63(+1.98%)
Jun 30, 2020 77.51 83.90 77.36 82.28 1,290,347 +5.92(+7.75%)
Jun 29, 2020 86.29 87.00 75.00 76.36 1,421,917 -9.43(-10.99%)
Jun 26, 2020 82.94 89.26 82.94 85.79 2,313,700 +9.18(+11.98%)
Jun 25, 2020 75.67 77.44 74.17 76.61 312,082 +1.20(+1.59%)
Jun 24, 2020 77.95 78.50 74.29 75.41 349,284 -3.54(-4.48%)
Jun 23, 2020 78.91 80.60 77.80 78.95 457,157 +0.36(+0.46%)
Jun 22, 2020 80.12 81.54 75.61 78.59 615,598 -0.97(-1.22%)
Jun 19, 2020 77.68 80.44 77.02 79.56 825,900 +2.17(+2.80%)
Jun 18, 2020 74.28 78.41 74.11 77.39 549,666 +2.80(+3.75%)
Jun 17, 2020 75.85 78.26 74.20 74.59 408,857 -1.96(-2.56%)
Jun 16, 2020 76.24 77.63 75.22 76.55 389,929 +1.72(+2.30%)
Jun 15, 2020 71.21 75.25 70.20 74.83 423,575 +2.56(+3.54%)
Jun 12, 2020 73.70 75.40 69.77 72.27 529,800 -0.19(-0.26%)
Jun 11, 2020 75.00 77.54 72.11 72.46 622,913 -5.97(-7.61%)
Jun 10, 2020 80.99 81.76 78.05 78.43 417,100 -2.39(-2.96%)
Jun 09, 2020 80.24 83.17 79.39 80.82 456,687 -0.68(-0.83%)
Jun 08, 2020 77.20 81.60 75.59 81.50 514,672 +4.12(+5.32%)
Jun 05, 2020 74.70 78.83 72.25 77.38 584,600 +2.90(+3.89%)
Jun 04, 2020 73.85 76.28 73.44 74.48 432,537 +0.23(+0.31%)
Jun 03, 2020 75.41 76.00 73.20 74.25 475,384 -1.55(-2.04%)
Jun 02, 2020 77.38 78.36 73.50 75.80 345,334 -1.19(-1.55%)
Jun 01, 2020 77.03 77.38 74.37 76.99 464,538 +0.01(+0.01%)
May 29, 2020 76.59 77.28 73.23 76.98 684,100 +0.46(+0.60%)
May 28, 2020 78.58 79.60 76.12 76.52 454,773 -1.93(-2.46%)
May 27, 2020 76.51 79.26 73.38 78.45 647,073 +1.78(+2.32%)
May 26, 2020 81.29 82.80 76.14 76.67 784,107 -4.23(-5.23%)
May 22, 2020 82.42 82.97 79.65 80.90 454,000 -2.06(-2.48%)
May 21, 2020 85.47 85.64 80.62 82.96 461,914 -1.96(-2.31%)
May 20, 2020 84.52 85.86 81.75 84.92 460,276 +1.76(+2.12%)
May 19, 2020 85.40 86.65 83.14 83.16 416,754 -2.12(-2.49%)
May 18, 2020 88.20 89.00 83.73 85.28 973,465 -1.60(-1.84%)
May 15, 2020 82.80 87.58 80.50 86.88 626,000 +3.38(+4.05%)
May 14, 2020 82.92 85.01 80.25 83.50 552,934 -1.06(-1.25%)
May 13, 2020 90.38 91.43 81.72 84.56 830,497 -5.02(-5.60%)
May 12, 2020 89.53 94.06 87.32 89.58 1,025,164 +0.33(+0.37%)
May 11, 2020 88.79 90.21 86.51 89.25 820,534 +1.28(+1.46%)
May 08, 2020 92.91 94.10 86.61 87.97 964,700 -3.85(-4.19%)
May 07, 2020 92.00 92.90 88.86 91.82 607,516 +1.46(+1.62%)
May 06, 2020 91.63 92.94 88.54 90.36 661,907 +0.03(+0.03%)
May 05, 2020 92.06 92.99 89.25 90.33 527,928 -1.39(-1.52%)
May 04, 2020 88.85 91.96 87.91 91.72 447,616 +1.59(+1.76%)
May 01, 2020 92.50 94.21 87.15 90.13 842,900 -4.90(-5.16%)
Apr 30, 2020 97.50 98.50 94.30 95.03 677,354 -3.66(-3.71%)
Apr 29, 2020 100.37 101.00 96.09 98.69 770,001 +2.34(+2.43%)
Apr 28, 2020 97.88 100.66 93.99 96.35 1,435,518 +1.35(+1.42%)
Apr 27, 2020 109.13 109.53 87.10 95.00 6,262,148 +18.60(+24.35%)
Apr 24, 2020 71.28 76.77 71.26 76.40 726,300 +5.21(+7.32%)
Apr 23, 2020 70.06 74.16 70.04 71.19 750,829 +1.31(+1.87%)
Apr 22, 2020 66.95 70.44 66.78 69.88 463,016 +3.51(+5.29%)
Apr 21, 2020 67.20 69.19 63.48 66.37 643,488 -3.20(-4.60%)
Apr 20, 2020 67.37 71.88 66.50 69.57 1,084,978 +0.21(+0.30%)
Apr 17, 2020 65.58 69.63 63.75 69.36 1,032,000 +5.24(+8.17%)
Apr 16, 2020 65.06 66.36 60.51 64.12 690,003 -0.31(-0.48%)
Apr 15, 2020 63.75 65.56 61.90 64.43 727,978 -1.48(-2.25%)
Apr 14, 2020 64.42 66.62 63.15 65.91 817,036 +5.87(+9.78%)
Apr 13, 2020 56.48 60.22 55.44 60.04 552,824 +3.89(+6.93%)
Apr 09, 2020 59.53 60.28 53.82 56.15 1,015,300 -2.05(-3.52%)
Apr 08, 2020 51.18 59.47 49.12 58.20 1,225,935 +8.33(+16.70%)
Apr 07, 2020 54.31 54.76 49.36 49.87 1,361,620 -3.68(-6.87%)
Apr 06, 2020 57.75 59.80 51.80 53.55 1,418,096 -1.47(-2.67%)
Apr 03, 2020 55.55 56.78 54.37 55.02 552,900 -0.64(-1.15%)
Apr 02, 2020 54.99 56.64 53.77 55.66 806,052 -0.13(-0.23%)
Apr 01, 2020 56.46 57.46 54.51 55.79 761,811 -3.04(-5.17%)
Mar 31, 2020 56.67 60.72 56.67 58.83 930,322 +1.25(+2.17%)
Mar 30, 2020 54.00 60.28 54.00 57.58 2,433,104 -5.69(-8.99%)
Mar 27, 2020 62.50 64.45 59.49 63.27 1,015,800 -0.27(-0.42%)
Mar 26, 2020 63.30 65.24 62.06 63.54 644,933 +1.04(+1.66%)
Mar 25, 2020 67.18 69.47 60.60 62.50 873,622 -4.24(-6.35%)
Mar 24, 2020 71.60 71.60 60.23 66.74 1,561,013 +2.83(+4.43%)
Mar 23, 2020 55.00 64.93 52.02 63.91 1,226,089 +9.51(+17.48%)
Mar 20, 2020 48.05 61.17 47.92 54.40 2,135,500 +7.93(+17.06%)
Mar 19, 2020 40.98 47.98 39.98 46.47 1,144,452 +5.27(+12.79%)
Mar 18, 2020 42.05 45.55 35.44 41.20 1,405,882 -3.94(-8.73%)
Mar 17, 2020 43.60 48.87 39.17 45.14 1,313,687 +2.20(+5.12%)
Mar 16, 2020 52.01 54.07 41.52 42.94 1,828,404 -18.30(-29.88%)
Mar 13, 2020 69.00 69.01 52.00 61.24 1,556,900 -3.54(-5.46%)
Mar 12, 2020 61.00 72.67 60.00 64.78 1,348,192 -8.87(-12.04%)
Mar 11, 2020 75.86 77.10 71.81 73.65 948,664 -3.86(-4.98%)
Mar 10, 2020 78.13 79.41 71.03 77.51 923,977 +1.42(+1.87%)
Mar 09, 2020 77.62 80.63 74.62 76.09 838,049 -7.61(-9.09%)
Mar 06, 2020 86.50 86.50 80.95 83.70 820,600 -4.65(-5.26%)
Mar 05, 2020 87.56 91.57 87.50 88.35 556,734 -1.82(-2.02%)
Mar 04, 2020 87.91 91.37 86.03 90.17 655,603 +4.62(+5.40%)
Mar 03, 2020 89.63 91.75 84.51 85.55 529,506 -3.32(-3.74%)
Mar 02, 2020 79.31 88.87 77.54 88.87 1,019,945 +10.87(+13.94%)
Feb 28, 2020 78.58 81.99 74.57 78.00 1,158,400 -3.66(-4.48%)
Feb 27, 2020 80.79 84.47 78.16 81.66 896,229 -2.16(-2.58%)
Feb 26, 2020 84.39 86.84 82.23 83.82 687,421 -0.94(-1.11%)
Feb 25, 2020 88.99 90.00 83.90 84.76 785,962 -3.75(-4.24%)
Feb 24, 2020 89.90 91.42 87.05 88.51 546,565 -2.62(-2.88%)
Feb 21, 2020 92.00 92.39 90.00 91.13 440,300 -1.46(-1.58%)
Feb 20, 2020 92.22 93.65 89.25 92.59 599,408 +0.44(+0.48%)
Feb 19, 2020 92.36 94.21 90.14 92.15 520,879 +0.07(+0.08%)
Feb 18, 2020 90.28 95.44 90.28 92.08 760,169 +1.61(+1.78%)
Feb 14, 2020 89.12 92.03 88.60 90.47 499,900 +1.80(+2.03%)
Feb 13, 2020 89.75 92.19 88.00 88.67 626,084 -2.02(-2.23%)
Feb 12, 2020 93.23 93.23 89.31 90.69 562,347 -2.11(-2.27%)
Feb 11, 2020 92.96 93.85 89.40 92.80 622,928 +0.45(+0.49%)
Feb 10, 2020 89.61 93.60 88.62 92.35 476,331 +2.50(+2.78%)
Feb 07, 2020 91.06 92.11 88.54 89.85 547,400 -1.15(-1.26%)
Feb 06, 2020 94.89 95.40 90.49 91.00 481,077 -3.54(-3.74%)
Feb 05, 2020 96.77 98.47 92.88 94.54 629,493 -1.77(-1.84%)
Feb 04, 2020 95.00 96.44 89.52 96.31 817,533 +2.44(+2.60%)
Feb 03, 2020 87.79 94.98 86.73 93.87 823,829 +7.05(+8.12%)
Jan 31, 2020 88.21 88.78 86.00 86.82 432,000 -1.58(-1.79%)
Jan 30, 2020 89.36 90.99 85.65 88.40 647,901 -1.62(-1.80%)
Jan 29, 2020 88.13 90.89 87.42 90.02 527,840 +2.42(+2.76%)
Jan 28, 2020 86.72 88.32 86.18 87.60 384,315 +0.63(+0.72%)
Jan 27, 2020 81.39 87.80 80.06 86.97 865,248 +1.77(+2.08%)
Jan 24, 2020 87.78 88.25 84.30 85.20 531,000 -2.56(-2.92%)
Jan 23, 2020 86.54 88.49 83.60 87.76 677,381 +0.25(+0.29%)
Jan 22, 2020 90.49 91.15 87.38 87.51 827,149 -1.22(-1.37%)
Jan 21, 2020 90.08 92.50 88.53 88.73 680,234 -1.61(-1.78%)
Jan 17, 2020 92.99 93.50 89.51 90.34 469,400 -2.14(-2.31%)
Jan 16, 2020 89.91 92.75 89.00 92.48 576,401 +1.79(+1.97%)
Jan 15, 2020 90.40 92.33 88.46 90.69 557,273 +0.20(+0.22%)
Jan 14, 2020 88.34 92.18 86.10 90.49 793,309 +2.19(+2.48%)
Jan 13, 2020 93.00 93.00 85.38 88.30 1,049,757 -0.48(-0.54%)
Jan 10, 2020 87.36 90.54 85.10 88.78 1,173,000 +1.54(+1.77%)
Jan 09, 2020 90.63 90.63 86.67 87.24 1,169,844 -2.76(-3.07%)
Jan 08, 2020 92.43 94.61 89.49 90.00 1,054,145 -2.25(-2.44%)
Jan 07, 2020 94.41 95.80 91.59 92.25 1,012,003 -2.23(-2.36%)
Jan 06, 2020 90.12 97.20 88.05 94.48 1,413,936 -0.21(-0.22%)
Jan 03, 2020 98.09 100.75 92.09 94.69 1,914,900 -6.62(-6.53%)
Jan 02, 2020 104.69 104.79 98.52 101.31 1,243,967 -2.05(-1.98%)
Dec 31, 2019 101.39 107.18 100.62 103.36 1,413,000 -0.47(-0.45%)
Dec 30, 2019 108.17 109.94 102.52 103.83 2,727,698 +1.85(+1.81%)
Dec 27, 2019 106.25 107.17 100.47 101.98 1,136,900 -4.26(-4.01%)
Dec 26, 2019 103.00 107.87 101.62 106.24 977,620 +3.26(+3.17%)
Dec 24, 2019 98.51 103.41 96.41 102.98 713,200 +4.24(+4.29%)
Dec 23, 2019 100.70 102.32 96.08 98.74 1,444,850 -1.93(-1.92%)
Dec 20, 2019 95.73 101.49 93.59 100.67 2,203,300 +5.37(+5.63%)
Dec 19, 2019 98.15 104.98 92.06 95.30 5,818,068 +5.73(+6.40%)
Dec 18, 2019 80.97 89.64 80.61 89.57 2,676,134 +8.60(+10.62%)
Dec 17, 2019 80.00 81.39 73.36 80.97 2,850,323 +1.17(+1.47%)
Dec 16, 2019 85.30 88.00 72.85 79.80 9,575,302 +33.01(+70.55%)
Dec 13, 2019 48.75 49.97 45.38 46.79 1,277,200 -1.78(-3.66%)
Dec 12, 2019 48.00 49.81 46.81 48.57 906,077 +0.50(+1.04%)
Dec 11, 2019 49.25 50.00 47.79 48.07 837,692 -0.68(-1.39%)
Dec 10, 2019 45.46 49.30 45.46 48.75 1,590,538 +3.62(+8.02%)
Dec 09, 2019 46.07 46.69 43.57 45.13 1,175,826 -0.30(-0.66%)
Dec 06, 2019 42.57 45.70 42.44 45.43 1,058,000 +2.19(+5.06%)
Dec 05, 2019 44.49 46.00 42.60 43.24 1,629,301 -4.19(-8.83%)
Dec 04, 2019 46.26 47.68 44.76 47.43 1,444,094 +1.82(+3.99%)
Dec 03, 2019 45.13 47.24 42.34 45.61 3,474,579 +5.99(+15.12%)
Dec 02, 2019 40.31 40.52 38.80 39.62 934,185 +0.25(+0.64%)
Nov 29, 2019 38.97 39.92 37.51 39.37 448,900 +0.66(+1.70%)
Nov 27, 2019 37.17 39.94 36.81 38.71 1,087,100 +1.81(+4.91%)
Nov 26, 2019 37.74 38.15 35.71 36.90 1,230,031 +0.00(+0.00%)
Nov 25, 2019 33.55 37.16 33.45 36.90 1,452,964 +3.28(+9.76%)
Nov 22, 2019 34.22 34.28 32.56 33.62 1,137,500 -0.50(-1.47%)
Nov 21, 2019 32.85 34.96 31.61 34.12 1,619,721 +1.41(+4.31%)
Nov 20, 2019 30.41 32.88 30.31 32.71 1,551,144 +2.28(+7.49%)
Nov 19, 2019 27.77 30.55 27.73 30.43 1,811,900 +2.96(+10.78%)
Nov 18, 2019 27.49 27.98 27.25 27.47 500,961 -0.21(-0.76%)
Nov 15, 2019 26.46 27.70 26.04 27.68 948,500 +1.36(+5.17%)
Nov 14, 2019 25.63 26.46 25.18 26.32 486,314 +0.62(+2.41%)
Nov 13, 2019 24.58 25.96 24.15 25.70 852,761 +1.13(+4.60%)
Nov 12, 2019 25.11 26.37 24.36 24.57 828,958 -0.50(-1.99%)
Nov 11, 2019 25.43 26.40 24.45 25.07 710,515 -0.39(-1.53%)
Nov 08, 2019 23.12 25.59 23.00 25.46 738,300 +2.19(+9.41%)
Nov 07, 2019 24.00 24.48 20.48 23.27 1,846,093 -2.49(-9.67%)
Nov 06, 2019 25.84 26.43 25.35 25.76 551,112 -0.08(-0.31%)
Nov 05, 2019 25.31 25.87 24.42 25.84 545,270 +0.61(+2.42%)
Nov 04, 2019 24.88 25.67 24.65 25.23 484,421 +0.46(+1.86%)
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.