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 )

1.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2021 5.900 5.960 5.810 5.820 944,566 -0.07(-1.19%)
Sep 29, 2021 6.120 6.200 5.875 5.890 1,103,279 -0.20(-3.28%)
Sep 28, 2021 6.470 6.470 6.065 6.090 1,485,818 -0.43(-6.60%)
Sep 27, 2021 6.220 6.570 6.160 6.520 1,042,851 +0.26(+4.15%)
Sep 24, 2021 6.250 6.490 6.180 6.260 1,059,763 -0.05(-0.79%)
Sep 23, 2021 6.140 6.310 5.880 6.310 1,006,778 +0.20(+3.27%)
Sep 22, 2021 6.270 6.270 5.990 6.110 876,867 -0.09(-1.45%)
Sep 21, 2021 6.060 6.300 5.910 6.200 1,492,027 +0.11(+1.81%)
Sep 20, 2021 5.880 6.290 5.780 6.090 1,879,661 +0.02(+0.33%)
Sep 17, 2021 5.820 6.100 5.655 6.070 3,376,502 +0.27(+4.66%)
Sep 16, 2021 5.690 5.820 5.505 5.800 1,058,021 +0.12(+2.11%)
Sep 15, 2021 5.540 5.940 5.540 5.680 1,447,806 +0.09(+1.61%)
Sep 14, 2021 5.990 6.055 5.540 5.590 1,152,715 -0.40(-6.68%)
Sep 13, 2021 5.810 6.135 5.685 5.990 2,386,000 +0.20(+3.45%)
Sep 10, 2021 5.750 5.840 5.540 5.790 1,070,574 +0.05(+0.87%)
Sep 09, 2021 5.600 5.865 5.580 5.740 915,674 +0.09(+1.59%)
Sep 08, 2021 5.630 5.710 5.480 5.650 1,150,749 +0.00(+0.00%)
Sep 07, 2021 5.730 5.910 5.460 5.650 1,388,976 -0.05(-0.88%)
Sep 03, 2021 5.850 5.860 5.580 5.700 1,131,898 -0.15(-2.56%)
Sep 02, 2021 5.930 6.010 5.760 5.850 1,088,459 +0.00(+0.00%)
Sep 01, 2021 5.800 5.850 5.695 5.850 1,067,719 +0.05(+0.86%)
Aug 31, 2021 5.490 5.800 5.490 5.800 1,005,615 +0.33(+6.03%)
Aug 30, 2021 5.590 5.710 5.440 5.470 1,439,444 -0.13(-2.32%)
Aug 27, 2021 5.110 5.750 5.040 5.600 1,821,640 +0.48(+9.37%)
Aug 26, 2021 5.180 5.295 5.110 5.120 980,601 -0.09(-1.73%)
Aug 25, 2021 5.060 5.400 5.010 5.210 1,223,639 +0.15(+2.96%)
Aug 24, 2021 5.250 5.255 4.850 5.060 1,462,560 -0.11(-2.13%)
Aug 23, 2021 4.720 5.180 4.640 5.170 1,817,116 +0.54(+11.66%)
Aug 20, 2021 4.430 4.730 4.420 4.630 1,391,258 +0.18(+4.04%)
Aug 19, 2021 4.700 4.720 4.440 4.450 1,615,772 -0.28(-5.92%)
Aug 18, 2021 4.910 4.915 4.585 4.730 1,584,326 -0.12(-2.47%)
Aug 17, 2021 4.570 4.850 4.515 4.850 2,043,249 +0.22(+4.75%)
Aug 16, 2021 4.830 4.900 4.625 4.630 2,069,567 -0.25(-5.12%)
Aug 13, 2021 4.830 5.140 4.830 4.880 2,415,884 +0.06(+1.24%)
Aug 12, 2021 5.180 5.225 4.780 4.820 2,660,959 -0.41(-7.84%)
Aug 11, 2021 5.510 5.535 5.200 5.230 2,495,460 -0.30(-5.42%)
Aug 10, 2021 5.560 5.620 5.300 5.530 2,552,895 -0.04(-0.72%)
Aug 09, 2021 5.510 5.650 5.420 5.570 2,560,744 +0.05(+0.91%)
Aug 06, 2021 5.910 5.910 5.380 5.520 4,607,270 -0.41(-6.91%)
Aug 05, 2021 6.020 6.450 5.760 5.930 6,904,432 -1.89(-24.17%)
Aug 04, 2021 7.740 8.040 7.610 7.820 1,523,957 +0.05(+0.64%)
Aug 03, 2021 8.450 8.480 7.675 7.770 2,187,621 -0.65(-7.72%)
Aug 02, 2021 8.370 8.570 8.330 8.420 1,018,776 +0.09(+1.08%)
Jul 30, 2021 8.320 8.460 8.270 8.330 720,364 -0.04(-0.48%)
Jul 29, 2021 8.770 8.909 8.355 8.370 934,089 -0.42(-4.78%)
Jul 28, 2021 8.530 8.820 8.512 8.790 689,148 +0.31(+3.66%)
Jul 27, 2021 8.510 8.640 8.180 8.480 933,983 -0.07(-0.82%)
Jul 26, 2021 8.840 8.840 8.540 8.550 687,483 -0.29(-3.28%)
Jul 23, 2021 9.060 9.080 8.820 8.840 486,187 -0.19(-2.10%)
Jul 22, 2021 9.310 9.345 9.010 9.030 539,670 -0.33(-3.53%)
Jul 21, 2021 9.350 9.420 9.150 9.360 496,812 +0.01(+0.11%)
Jul 20, 2021 9.020 9.350 9.000 9.350 1,037,270 +0.35(+3.89%)
Jul 19, 2021 8.990 9.180 8.840 9.000 1,454,826 -0.25(-2.70%)
Jul 16, 2021 9.170 9.410 9.130 9.250 1,162,486 +0.06(+0.65%)
Jul 15, 2021 8.910 9.200 8.820 9.190 1,530,814 +0.30(+3.37%)
Jul 14, 2021 9.370 9.390 8.850 8.890 1,504,575 -0.45(-4.82%)
Jul 13, 2021 9.640 9.700 9.315 9.340 1,110,289 -0.39(-4.01%)
Jul 12, 2021 10.07 10.22 9.720 9.730 934,349 -0.33(-3.28%)
Jul 09, 2021 10.18 10.23 9.910 10.06 990,127 -0.11(-1.08%)
Jul 08, 2021 9.740 10.27 9.670 10.17 911,873 +0.10(+0.99%)
Jul 07, 2021 10.01 10.22 9.860 10.07 1,256,285 -0.04(-0.40%)
Jul 06, 2021 10.60 10.63 10.07 10.11 973,079 -0.40(-3.81%)
Jul 02, 2021 10.64 10.64 10.32 10.51 758,980 -0.12(-1.13%)
Jul 01, 2021 10.32 10.63 10.20 10.63 868,809 +0.31(+3.00%)
Jun 30, 2021 10.29 10.40 10.13 10.32 978,267 +0.05(+0.49%)
Jun 29, 2021 10.71 10.71 10.23 10.27 981,450 -0.43(-4.02%)
Jun 28, 2021 11.09 11.18 10.61 10.70 1,301,872 -0.29(-2.64%)
Jun 25, 2021 10.92 11.00 10.66 10.99 1,931,353 +0.18(+1.67%)
Jun 24, 2021 10.54 10.94 10.47 10.81 1,222,643 +0.46(+4.44%)
Jun 23, 2021 10.40 10.60 10.26 10.35 962,180 -0.08(-0.77%)
Jun 22, 2021 10.37 10.62 10.17 10.43 824,171 -0.14(-1.32%)
Jun 21, 2021 10.60 10.65 10.37 10.57 1,914,621 -0.01(-0.09%)
Jun 18, 2021 10.50 10.66 10.33 10.58 2,035,318 +0.08(+0.76%)
Jun 17, 2021 9.950 10.55 9.950 10.50 2,832,539 +0.47(+4.69%)
Jun 16, 2021 9.950 10.23 9.730 10.03 962,235 +0.02(+0.20%)
Jun 15, 2021 10.34 10.35 9.910 10.01 1,160,849 -0.30(-2.91%)
Jun 14, 2021 10.38 10.65 10.07 10.31 1,575,994 -0.01(-0.10%)
Jun 11, 2021 10.72 10.73 10.16 10.32 1,504,512 -0.23(-2.18%)
Jun 10, 2021 10.11 10.55 9.860 10.55 1,890,441 +0.53(+5.29%)
Jun 09, 2021 9.570 10.25 9.570 10.02 2,510,717 +0.59(+6.26%)
Jun 08, 2021 9.450 9.603 9.280 9.430 958,645 +0.02(+0.21%)
Jun 07, 2021 9.050 9.490 8.980 9.410 1,830,355 +0.45(+5.02%)
Jun 04, 2021 9.190 9.330 8.880 8.960 1,407,791 -0.29(-3.14%)
Jun 03, 2021 9.260 9.400 9.080 9.250 826,074 -0.01(-0.11%)
Jun 02, 2021 9.290 9.590 8.995 9.260 1,569,786 +0.11(+1.20%)
Jun 01, 2021 9.270 9.440 9.100 9.150 835,751 -0.13(-1.40%)
May 28, 2021 9.350 9.570 9.240 9.280 769,986 -0.05(-0.54%)
May 27, 2021 9.360 9.390 9.200 9.330 957,679 +0.01(+0.11%)
May 26, 2021 9.080 9.340 9.020 9.320 1,471,262 +0.30(+3.33%)
May 25, 2021 9.270 9.330 8.980 9.020 1,556,790 -0.25(-2.70%)
May 24, 2021 9.450 9.560 9.200 9.270 880,086 -0.15(-1.59%)
May 21, 2021 9.560 9.670 9.420 9.420 965,086 -0.11(-1.15%)
May 20, 2021 9.170 9.830 9.120 9.530 1,563,754 +0.41(+4.50%)
May 19, 2021 9.290 9.390 9.060 9.120 881,837 -0.22(-2.36%)
May 18, 2021 9.110 9.570 9.020 9.340 1,354,988 +0.24(+2.64%)
May 17, 2021 9.110 9.480 9.005 9.100 1,322,143 -0.08(-0.87%)
May 14, 2021 9.220 9.370 8.880 9.180 1,848,775 -0.13(-1.40%)
May 13, 2021 8.870 9.450 8.655 9.310 3,547,453 +0.47(+5.32%)
May 12, 2021 8.700 9.165 8.637 8.840 2,533,912 +0.05(+0.63%)
May 11, 2021 8.200 8.960 8.120 8.785 2,407,273 +0.60(+7.26%)
May 10, 2021 8.330 8.400 8.150 8.190 1,178,552 -0.21(-2.44%)
May 07, 2021 8.250 8.780 8.200 8.395 1,951,544 +0.25(+3.13%)
May 06, 2021 8.140 8.230 7.780 8.140 2,958,445 +0.03(+0.37%)
May 05, 2021 8.530 8.750 8.100 8.110 2,905,412 -0.37(-4.36%)
May 04, 2021 9.250 9.340 8.430 8.480 3,767,491 -0.96(-10.17%)
May 03, 2021 9.190 9.550 8.930 9.440 3,602,550 +0.10(+1.07%)
Apr 30, 2021 9.425 9.695 9.230 9.340 1,649,100 -0.22(-2.30%)
Apr 29, 2021 9.730 9.770 9.460 9.560 921,840 -0.07(-0.73%)
Apr 28, 2021 9.540 9.710 9.355 9.630 871,484 -0.01(-0.10%)
Apr 27, 2021 9.880 10.13 9.580 9.640 1,126,146 -0.17(-1.73%)
Apr 26, 2021 9.380 9.860 9.360 9.810 1,608,744 +0.42(+4.47%)
Apr 23, 2021 9.650 9.770 9.280 9.390 1,574,000 -0.23(-2.39%)
Apr 22, 2021 9.630 9.890 9.450 9.620 1,703,097 +0.03(+0.31%)
Apr 21, 2021 9.330 9.590 9.200 9.590 1,271,878 +0.15(+1.59%)
Apr 20, 2021 9.120 9.470 8.960 9.440 2,802,417 +0.21(+2.28%)
Apr 19, 2021 9.670 9.700 9.220 9.230 1,505,559 -0.48(-4.94%)
Apr 16, 2021 9.660 9.950 9.530 9.710 1,403,000 +0.02(+0.21%)
Apr 15, 2021 10.24 10.38 9.640 9.690 4,113,373 -0.51(-5.00%)
Apr 14, 2021 10.19 10.71 10.15 10.20 2,067,117 +0.10(+0.99%)
Apr 13, 2021 9.970 10.12 9.730 10.10 1,245,103 +0.14(+1.41%)
Apr 12, 2021 9.980 10.11 9.770 9.960 1,201,580 -0.06(-0.60%)
Apr 09, 2021 10.07 10.22 9.890 10.02 1,084,400 -0.12(-1.18%)
Apr 08, 2021 10.33 10.44 10.08 10.14 843,371 -0.10(-0.98%)
Apr 07, 2021 10.47 10.66 10.22 10.24 1,044,551 -0.23(-2.20%)
Apr 06, 2021 11.14 11.17 10.45 10.47 1,387,428 -0.64(-5.76%)
Apr 05, 2021 10.84 11.17 10.74 11.11 1,241,276 +0.27(+2.49%)
Apr 01, 2021 10.70 11.05 10.49 10.84 1,378,500 +0.32(+3.04%)
Mar 31, 2021 10.00 10.61 10.00 10.52 1,621,520 +0.57(+5.73%)
Mar 30, 2021 9.750 10.24 9.750 9.950 2,131,742 +0.10(+1.02%)
Mar 29, 2021 10.30 10.38 9.790 9.850 2,945,104 -0.45(-4.37%)
Mar 26, 2021 10.88 10.90 10.12 10.30 2,841,600 -0.35(-3.29%)
Mar 25, 2021 10.25 10.66 10.15 10.65 2,782,427 +0.35(+3.40%)
Mar 24, 2021 11.10 11.19 10.28 10.30 2,062,862 -0.71(-6.45%)
Mar 23, 2021 11.65 11.69 10.94 11.01 2,021,759 -0.79(-6.69%)
Mar 22, 2021 11.99 12.25 11.80 11.80 1,550,182 -0.26(-2.16%)
Mar 19, 2021 12.16 12.29 11.78 12.06 2,934,100 +0.02(+0.17%)
Mar 18, 2021 12.55 12.56 11.96 12.04 1,389,229 -0.51(-4.06%)
Mar 17, 2021 12.34 12.59 12.09 12.55 1,094,937 +0.04(+0.32%)
Mar 16, 2021 12.61 12.84 12.26 12.51 1,520,567 -0.05(-0.40%)
Mar 15, 2021 12.27 12.73 12.10 12.56 1,469,662 +0.25(+2.03%)
Mar 12, 2021 12.29 12.35 11.93 12.31 1,727,000 -0.20(-1.60%)
Mar 11, 2021 12.05 12.61 11.91 12.51 2,668,952 +0.68(+5.75%)
Mar 10, 2021 11.72 11.86 11.35 11.83 1,684,883 +0.35(+3.05%)
Mar 09, 2021 11.50 11.83 11.32 11.48 3,636,001 +0.39(+3.52%)
Mar 08, 2021 11.66 11.87 11.07 11.09 1,627,294 -0.54(-4.64%)
Mar 05, 2021 11.67 11.70 10.57 11.63 2,838,600 +0.04(+0.35%)
Mar 04, 2021 12.22 12.52 11.46 11.59 2,987,558 -0.75(-6.08%)
Mar 03, 2021 13.15 13.21 12.32 12.34 3,154,587 -0.85(-6.44%)
Mar 02, 2021 13.71 13.78 13.17 13.19 2,607,694 -0.56(-4.07%)
Mar 01, 2021 14.11 14.13 13.60 13.75 1,904,494 -0.07(-0.51%)
Feb 26, 2021 14.61 14.84 13.72 13.82 2,921,700 -0.74(-5.08%)
Feb 25, 2021 14.78 15.15 14.45 14.56 1,543,930 -0.24(-1.62%)
Feb 24, 2021 14.72 14.93 14.51 14.80 1,239,908 +0.21(+1.44%)
Feb 23, 2021 14.70 14.92 14.27 14.59 2,988,350 -0.33(-2.21%)
Feb 22, 2021 15.00 15.31 14.86 14.92 2,980,402 -0.19(-1.26%)
Feb 19, 2021 14.90 15.40 14.65 15.11 2,699,700 +0.31(+2.09%)
Feb 18, 2021 14.95 15.10 14.66 14.80 2,375,189 -0.25(-1.66%)
Feb 17, 2021 15.00 15.23 14.63 15.05 3,068,390 +0.01(+0.07%)
Feb 16, 2021 15.29 15.38 14.76 15.04 2,862,533 -0.18(-1.18%)
Feb 12, 2021 15.30 15.69 15.06 15.22 2,166,800 -0.13(-0.85%)
Feb 11, 2021 15.72 16.05 15.05 15.35 3,700,091 -0.52(-3.28%)
Feb 10, 2021 17.05 17.17 15.84 15.87 3,065,571 -1.04(-6.15%)
Feb 09, 2021 16.22 17.39 16.09 16.91 4,337,344 +0.67(+4.13%)
Feb 08, 2021 16.20 16.27 15.72 16.24 2,372,022 +0.06(+0.40%)
Feb 05, 2021 15.40 16.28 15.16 16.18 7,367,700 +1.58(+10.79%)
Feb 04, 2021 15.00 15.15 14.56 14.60 4,129,424 -0.16(-1.08%)
Feb 03, 2021 14.71 15.07 14.63 14.76 2,648,855 +0.08(+0.54%)
Feb 02, 2021 15.57 15.58 14.56 14.68 5,642,935 -0.72(-4.68%)
Feb 01, 2021 15.25 15.43 14.83 15.40 2,344,513 +0.17(+1.12%)
Jan 29, 2021 15.32 15.58 14.83 15.23 2,561,100 +0.23(+1.53%)
Jan 28, 2021 15.50 16.16 14.92 15.00 3,866,201 -0.57(-3.66%)
Jan 27, 2021 15.60 17.35 15.40 15.57 7,243,315 -0.17(-1.08%)
Jan 26, 2021 15.77 16.12 15.47 15.74 2,561,333 +0.03(+0.19%)
Jan 25, 2021 15.00 15.71 14.42 15.71 3,079,770 +0.62(+4.11%)
Jan 22, 2021 15.02 15.25 14.86 15.09 1,725,700 +0.03(+0.20%)
Jan 21, 2021 15.40 15.48 14.86 15.06 2,273,117 -0.27(-1.76%)
Jan 20, 2021 15.11 15.42 14.96 15.33 2,243,603 +0.25(+1.66%)
Jan 19, 2021 15.21 15.44 14.94 15.08 2,116,153 +0.14(+0.94%)
Jan 15, 2021 15.27 15.39 14.86 14.94 2,338,400 -0.38(-2.48%)
Jan 14, 2021 15.33 15.96 15.23 15.32 2,289,453 +0.21(+1.39%)
Jan 13, 2021 15.60 15.62 14.98 15.11 2,945,967 -0.27(-1.76%)
Jan 12, 2021 16.00 16.14 15.35 15.38 3,129,732 -0.69(-4.29%)
Jan 11, 2021 16.21 16.87 15.91 16.07 3,252,496 -1.51(-8.59%)
Jan 08, 2021 17.28 17.92 17.11 17.58 1,340,300 +0.36(+2.09%)
Jan 07, 2021 17.34 17.81 17.01 17.22 2,655,141 +0.14(+0.82%)
Jan 06, 2021 17.51 17.73 16.77 17.08 1,987,969 -0.61(-3.45%)
Jan 05, 2021 16.74 18.00 16.64 17.69 3,200,071 +0.77(+4.55%)
Jan 04, 2021 15.37 16.99 15.34 16.92 2,917,444 +1.44(+9.30%)
Dec 31, 2020 15.48 15.48 15.48 1,603,264 +0.18(+1.18%)
Dec 30, 2020 14.85 15.38 14.80 15.30 1,603,264 +0.55(+3.73%)
Dec 29, 2020 15.38 15.55 14.73 14.75 3,114,775 -0.67(-4.35%)
Dec 28, 2020 16.02 16.19 15.35 15.42 2,290,605 -0.53(-3.32%)
Dec 24, 2020 16.52 16.61 15.89 15.95 1,256,400 -0.49(-2.98%)
Dec 23, 2020 17.18 17.19 16.33 16.44 2,881,204 -0.67(-3.92%)
Dec 22, 2020 16.40 17.39 16.30 17.11 4,103,073 +0.75(+4.58%)
Dec 21, 2020 16.91 17.13 16.21 16.36 4,767,603 -0.11(-0.67%)
Dec 18, 2020 15.22 18.00 14.97 16.47 11,672,500 +1.27(+8.36%)
Dec 17, 2020 14.75 15.20 14.65 15.20 1,395,001 +0.56(+3.83%)
Dec 16, 2020 14.96 15.05 14.34 14.64 2,418,078 -0.31(-2.07%)
Dec 15, 2020 15.61 15.74 14.75 14.95 3,038,895 -0.62(-3.98%)
Dec 14, 2020 15.78 15.88 15.39 15.57 2,188,788 +0.21(+1.37%)
Dec 11, 2020 15.25 15.54 15.10 15.36 1,860,500 +0.07(+0.46%)
Dec 10, 2020 15.26 15.78 15.17 15.29 1,443,345 -0.10(-0.65%)
Dec 09, 2020 15.93 16.13 15.01 15.39 1,698,162 -0.52(-3.27%)
Dec 08, 2020 15.86 15.98 15.56 15.91 1,668,366 +0.38(+2.45%)
Dec 07, 2020 16.50 16.50 15.44 15.53 1,979,340 -0.76(-4.67%)
Dec 04, 2020 16.69 16.90 16.05 16.29 1,614,000 -0.33(-1.99%)
Dec 03, 2020 17.43 17.56 16.54 16.62 2,422,863 -0.57(-3.32%)
Dec 02, 2020 16.77 17.30 16.43 17.19 1,590,872 +0.27(+1.60%)
Dec 01, 2020 17.35 17.94 16.80 16.92 3,840,298 -0.07(-0.41%)
Nov 30, 2020 16.00 17.00 16.00 16.99 4,435,602 +1.85(+12.22%)
Nov 27, 2020 14.80 15.33 14.64 15.14 1,169,400 +0.39(+2.64%)
Nov 25, 2020 15.29 15.54 14.70 14.75 1,335,800 -0.47(-3.09%)
Nov 24, 2020 15.29 15.43 14.76 15.22 1,061,007 +0.07(+0.46%)
Nov 23, 2020 15.80 15.95 15.09 15.15 1,254,726 -0.46(-2.95%)
Nov 20, 2020 15.52 15.84 15.12 15.61 1,518,300 -0.03(-0.19%)
Nov 19, 2020 15.68 15.99 15.44 15.64 828,143 -0.08(-0.51%)
Nov 18, 2020 16.46 16.46 15.69 15.72 777,050 -0.58(-3.56%)
Nov 17, 2020 16.15 16.46 15.42 16.30 1,107,615 +0.09(+0.56%)
Nov 16, 2020 15.67 16.35 15.42 16.21 1,870,871 +0.85(+5.53%)
Nov 13, 2020 15.12 15.78 15.12 15.36 1,291,300 +0.38(+2.54%)
Nov 12, 2020 15.26 15.26 14.74 14.98 693,955 -0.27(-1.77%)
Nov 11, 2020 15.77 15.91 15.03 15.25 776,200 -0.36(-2.31%)
Nov 10, 2020 14.73 15.66 14.40 15.61 1,001,336 +1.03(+7.06%)
Nov 09, 2020 14.57 14.94 14.07 14.58 1,291,334 +0.43(+3.04%)
Nov 06, 2020 14.39 14.85 14.02 14.15 1,478,800 -0.77(-5.16%)
Nov 05, 2020 15.47 15.54 14.80 14.92 1,023,855 -0.27(-1.78%)
Nov 04, 2020 14.34 15.29 14.19 15.19 1,991,112 +0.95(+6.67%)
Nov 03, 2020 15.00 15.19 14.21 14.24 3,626,562 -0.26(-1.79%)
Nov 02, 2020 14.92 15.11 13.81 14.50 2,620,897 -0.32(-2.16%)
Oct 30, 2020 15.58 15.58 14.66 14.82 1,095,000 -0.78(-5.00%)
Oct 29, 2020 15.26 15.82 15.15 15.60 939,612 +0.12(+0.78%)
Oct 28, 2020 15.94 16.24 15.10 15.48 1,285,406 -0.96(-5.84%)
Oct 27, 2020 15.89 17.07 15.58 16.44 1,291,307 +0.60(+3.79%)
Oct 26, 2020 15.62 16.13 15.41 15.84 742,711 +0.08(+0.51%)
Oct 23, 2020 15.48 15.89 15.23 15.76 610,400 +0.33(+2.14%)
Oct 22, 2020 15.22 15.54 14.90 15.43 793,966 +0.21(+1.38%)
Oct 21, 2020 14.65 16.02 14.58 15.22 1,610,456 +0.43(+2.91%)
Oct 20, 2020 15.38 15.38 14.64 14.79 1,566,091 -0.49(-3.21%)
Oct 19, 2020 15.96 16.07 15.14 15.28 857,217 -0.52(-3.29%)
Oct 16, 2020 15.66 15.95 15.36 15.80 880,700 +0.11(+0.70%)
Oct 15, 2020 15.69 15.82 15.22 15.69 851,425 -0.21(-1.32%)
Oct 14, 2020 15.68 16.34 15.50 15.90 1,063,508 +0.15(+0.95%)
Oct 13, 2020 14.80 17.20 14.80 15.75 1,514,628 +0.64(+4.24%)
Oct 12, 2020 15.16 15.26 14.68 15.11 1,148,750 +0.28(+1.89%)
Oct 09, 2020 14.79 15.04 14.32 14.83 1,141,500 +0.24(+1.64%)
Oct 08, 2020 14.83 14.95 14.43 14.59 703,682 -0.04(-0.27%)
Oct 07, 2020 14.44 14.73 14.32 14.63 792,980 +0.17(+1.18%)
Oct 06, 2020 14.90 15.07 14.38 14.46 745,356 -0.42(-2.82%)
Oct 05, 2020 14.33 15.02 14.24 14.88 814,990 +0.65(+4.57%)
Oct 02, 2020 14.25 14.65 14.18 14.23 1,023,400 -0.26(-1.79%)
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.