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

Omeros Corp (NQ: OMER )

3.310 -0.860 (-20.62%)
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 (%)
Jan 31, 2022 5.650 6.005 6.000 513,389 +0.37(+6.57%)
Jan 28, 2022 5.360 5.660 5.110 5.630 866,708 +0.27(+5.04%)
Jan 27, 2022 5.420 5.699 5.200 5.360 718,448 +0.02(+0.37%)
Jan 26, 2022 5.450 5.750 5.290 5.340 1,089,271 -0.06(-1.11%)
Jan 25, 2022 5.010 5.435 4.843 5.400 1,306,472 +0.33(+6.51%)
Jan 24, 2022 5.020 5.180 4.650 5.070 982,927 -0.23(-4.34%)
Jan 21, 2022 5.240 5.530 5.240 5.300 758,809 -0.05(-0.93%)
Jan 20, 2022 5.190 5.560 5.140 5.350 837,085 +0.19(+3.68%)
Jan 19, 2022 5.180 5.280 5.021 5.160 725,044 -0.02(-0.39%)
Jan 18, 2022 5.550 5.590 5.170 5.180 706,382 -0.59(-10.23%)
Jan 14, 2022 5.770 0 -0.03(-0.52%)
Jan 13, 2022 6.180 6.230 5.680 5.800 943,589 -0.31(-5.07%)
Jan 12, 2022 6.280 6.300 5.990 6.110 707,104 -0.17(-2.71%)
Jan 11, 2022 6.300 6.560 6.235 6.280 361,525 -0.02(-0.32%)
Jan 10, 2022 6.240 6.300 5.990 6.300 440,921 +0.03(+0.48%)
Jan 07, 2022 6.240 6.378 6.180 6.270 332,731 +0.01(+0.16%)
Jan 06, 2022 6.260 6.505 6.020 6.260 514,023 -0.01(-0.16%)
Jan 05, 2022 6.790 6.890 6.260 6.270 652,864 -0.63(-9.13%)
Jan 04, 2022 7.000 7.130 6.805 6.900 679,710 -0.06(-0.90%)
Jan 03, 2022 6.550 7.000 6.430 6.963 545,002 +0.53(+8.28%)
Dec 31, 2021 6.620 6.749 6.310 6.430 1,403,607 -0.21(-3.16%)
Dec 30, 2021 6.830 7.020 6.600 6.640 807,661 -0.11(-1.63%)
Dec 29, 2021 6.810 6.870 6.600 6.750 782,528 -0.14(-2.03%)
Dec 28, 2021 7.240 7.400 6.880 6.890 795,837 -0.39(-5.36%)
Dec 27, 2021 7.590 7.634 7.180 7.280 840,100 -0.36(-4.71%)
Dec 23, 2021 7.510 7.810 7.510 7.640 528,476 +0.11(+1.46%)
Dec 22, 2021 7.350 7.630 7.230 7.530 397,851 +0.15(+2.03%)
Dec 21, 2021 7.820 7.930 7.280 7.380 798,792 -0.36(-4.65%)
Dec 20, 2021 7.160 7.810 7.070 7.740 661,077 +0.41(+5.59%)
Dec 17, 2021 6.990 7.470 6.880 7.330 1,463,746 +0.27(+3.82%)
Dec 16, 2021 7.350 7.350 6.890 7.060 766,978 -0.24(-3.29%)
Dec 15, 2021 7.010 7.330 6.839 7.300 1,043,926 +0.20(+2.82%)
Dec 14, 2021 7.100 7.340 6.950 7.100 747,981 -0.26(-3.53%)
Dec 13, 2021 7.480 7.580 7.030 7.360 848,597 -0.21(-2.77%)
Dec 10, 2021 7.660 7.970 7.570 7.570 517,700 -0.36(-4.54%)
Dec 09, 2021 8.000 8.330 7.820 7.930 655,295 -0.21(-2.58%)
Dec 08, 2021 7.420 8.330 7.361 8.140 960,597 +0.51(+6.69%)
Dec 07, 2021 6.840 7.830 6.840 7.629 1,307,651 +0.78(+11.34%)
Dec 06, 2021 6.720 7.120 6.580 6.852 881,087 -0.02(-0.26%)
Dec 03, 2021 7.140 7.200 6.450 6.870 2,424,392 -0.45(-6.15%)
Dec 02, 2021 8.340 8.450 6.780 7.320 18,313,928 +0.50(+7.33%)
Dec 01, 2021 7.340 7.410 6.760 6.820 573,880 -0.38(-5.28%)
Nov 30, 2021 7.030 7.200 6.750 7.200 1,043,189 +0.13(+1.84%)
Nov 29, 2021 7.550 7.594 7.040 7.070 558,896 -0.36(-4.85%)
Nov 26, 2021 7.253 7.680 7.253 7.430 380,378 -0.37(-4.74%)
Nov 24, 2021 7.620 7.880 7.520 7.800 324,463 +0.10(+1.30%)
Nov 23, 2021 7.440 7.750 7.190 7.700 585,538 +0.14(+1.83%)
Nov 22, 2021 7.870 7.975 7.500 7.562 595,958 -0.32(-4.04%)
Nov 19, 2021 7.710 8.110 7.630 7.880 529,782 +0.12(+1.55%)
Nov 18, 2021 7.820 7.790 7.700 7.760 519,191 -0.10(-1.27%)
Nov 17, 2021 8.110 8.240 7.780 7.860 579,213 -0.38(-4.61%)
Nov 16, 2021 8.090 8.370 7.935 8.240 742,736 -0.05(-0.60%)
Nov 15, 2021 8.290 8.600 8.110 8.290 705,927 +0.08(+0.97%)
Nov 12, 2021 8.300 8.432 7.950 8.210 599,645 +0.02(+0.24%)
Nov 11, 2021 7.970 8.230 7.780 8.190 709,150 +0.16(+1.99%)
Nov 10, 2021 7.800 8.030 2,195,601 +0.78(+10.76%)
Nov 09, 2021 7.430 7.510 7.230 7.250 750,422 -0.21(-2.82%)
Nov 08, 2021 7.480 7.800 7.220 7.460 728,424 -0.09(-1.19%)
Nov 05, 2021 7.470 7.890 7.338 7.550 957,714 +0.04(+0.53%)
Nov 04, 2021 7.530 7.620 7.335 7.510 584,054 +0.06(+0.81%)
Nov 03, 2021 6.970 7.480 6.761 7.450 922,518 +0.50(+7.19%)
Nov 02, 2021 6.850 7.040 6.660 6.950 523,009 +0.07(+1.02%)
Nov 01, 2021 6.250 6.910 6.365 6.880 1,308,161 +0.61(+9.73%)
Oct 29, 2021 6.460 6.460 6.250 6.270 607,797 -0.15(-2.34%)
Oct 28, 2021 6.400 6.590 6.340 6.420 633,582 +0.04(+0.63%)
Oct 27, 2021 6.300 6.460 6.200 6.380 1,015,220 +0.01(+0.16%)
Oct 26, 2021 6.360 6.370 661,471 +0.05(+0.79%)
Oct 25, 2021 6.540 6.646 6.300 6.320 1,218,834 -0.17(-2.62%)
Oct 22, 2021 6.381 6.500 6.244 6.490 958,030 +0.03(+0.46%)
Oct 21, 2021 6.320 6.720 6.320 6.460 1,805,970 +0.06(+0.94%)
Oct 20, 2021 6.100 6.680 5.821 6.400 2,416,884 +0.18(+2.89%)
Oct 19, 2021 5.820 7.000 5.750 6.220 8,437,018 +0.55(+9.70%)
Oct 18, 2021 6.120 6.150 5.450 5.670 5,263,684 -2.06(-26.65%)
Oct 15, 2021 7.890 7.990 7.400 7.730 1,354,631 +0.00(+0.00%)
Oct 14, 2021 7.430 7.920 7.400 7.730 1,087,633 +0.35(+4.74%)
Oct 13, 2021 7.160 7.580 7.131 7.380 928,066 +0.26(+3.65%)
Oct 12, 2021 7.150 7.410 6.980 7.120 1,148,813 -0.04(-0.56%)
Oct 11, 2021 6.690 7.430 6.515 7.160 1,412,431 +0.46(+6.87%)
Oct 08, 2021 7.090 7.130 6.520 6.700 1,776,167 -0.73(-9.83%)
Oct 07, 2021 7.230 7.730 7.170 7.430 1,101,067 +0.22(+3.05%)
Oct 06, 2021 6.990 7.430 6.800 7.210 1,549,180 +0.13(+1.84%)
Oct 05, 2021 7.160 7.290 6.590 7.080 3,534,432 -0.20(-2.75%)
Oct 04, 2021 8.080 8.090 7.010 7.280 4,135,471 -1.26(-14.75%)
Oct 01, 2021 9.500 9.780 7.510 8.540 11,394,432 -5.25(-38.07%)
Sep 30, 2021 13.47 13.89 13.36 13.79 459,657 +0.39(+2.91%)
Sep 29, 2021 13.89 13.96 13.37 13.40 551,465 -0.39(-2.83%)
Sep 28, 2021 14.50 14.54 13.74 13.79 850,640 -0.74(-5.09%)
Sep 27, 2021 15.71 15.90 14.43 14.53 1,168,729 -1.35(-8.50%)
Sep 24, 2021 15.80 16.30 15.80 15.88 254,489 -0.07(-0.44%)
Sep 23, 2021 15.97 16.06 15.73 15.95 965,444 +0.11(+0.69%)
Sep 22, 2021 15.61 16.07 15.61 15.84 251,435 +0.02(+0.13%)
Sep 21, 2021 15.60 16.05 15.60 15.82 246,148 +0.22(+1.41%)
Sep 20, 2021 15.67 16.24 15.42 15.60 310,310 -0.38(-2.38%)
Sep 17, 2021 15.83 15.99 15.37 15.98 790,316 +0.22(+1.40%)
Sep 16, 2021 15.49 15.79 15.13 15.76 273,321 +0.21(+1.35%)
Sep 15, 2021 15.55 15.69 15.32 15.55 315,500 -0.02(-0.13%)
Sep 14, 2021 16.00 16.14 15.38 15.57 392,288 -0.35(-2.20%)
Sep 13, 2021 15.62 16.27 15.37 15.92 336,852 +0.29(+1.86%)
Sep 10, 2021 16.33 16.33 15.62 15.63 319,398 -0.42(-2.62%)
Sep 09, 2021 15.36 16.24 15.36 16.05 402,220 +0.58(+3.75%)
Sep 08, 2021 15.52 15.61 15.17 15.47 614,958 -0.16(-1.02%)
Sep 07, 2021 15.84 16.20 15.54 15.63 369,517 -0.12(-0.76%)
Sep 03, 2021 15.97 15.97 15.45 15.75 430,518 -0.25(-1.56%)
Sep 02, 2021 16.02 16.20 15.86 16.00 321,206 +0.00(+0.00%)
Sep 01, 2021 16.40 16.57 15.78 16.00 648,861 -0.30(-1.84%)
Aug 31, 2021 15.64 16.49 15.64 16.30 440,998 +0.61(+3.89%)
Aug 30, 2021 15.73 15.89 15.48 15.69 324,610 -0.08(-0.51%)
Aug 27, 2021 15.46 15.95 15.36 15.77 321,027 +0.28(+1.81%)
Aug 26, 2021 15.61 15.80 15.26 15.49 270,562 -0.06(-0.39%)
Aug 25, 2021 15.23 16.02 15.12 15.55 453,282 +0.24(+1.57%)
Aug 24, 2021 14.93 15.35 14.80 15.31 326,455 +0.36(+2.41%)
Aug 23, 2021 14.80 15.17 14.50 14.95 557,991 +0.18(+1.22%)
Aug 20, 2021 13.67 14.78 13.60 14.77 454,836 +1.00(+7.26%)
Aug 19, 2021 14.50 14.58 13.75 13.77 459,832 -0.76(-5.23%)
Aug 18, 2021 14.69 14.86 14.51 14.53 162,554 -0.18(-1.22%)
Aug 17, 2021 14.60 14.87 14.35 14.71 361,965 +0.01(+0.07%)
Aug 16, 2021 15.23 15.23 14.60 14.70 334,783 -0.63(-4.11%)
Aug 13, 2021 15.36 15.75 15.09 15.33 242,650 +0.07(+0.46%)
Aug 12, 2021 15.42 15.44 14.83 15.26 285,150 -0.07(-0.46%)
Aug 11, 2021 15.02 15.65 14.79 15.33 366,713 +0.42(+2.82%)
Aug 10, 2021 14.84 15.41 14.47 14.91 439,007 +0.38(+2.62%)
Aug 09, 2021 14.67 14.76 14.26 14.53 400,132 -0.16(-1.09%)
Aug 06, 2021 15.29 15.33 14.63 14.69 293,318 -0.53(-3.48%)
Aug 05, 2021 14.47 15.28 14.39 15.22 386,912 +0.72(+4.97%)
Aug 04, 2021 14.63 15.10 14.41 14.50 890,755 -0.28(-1.89%)
Aug 03, 2021 15.07 15.10 14.33 14.78 570,140 -0.20(-1.34%)
Aug 02, 2021 14.45 15.17 14.45 14.98 765,639 +0.48(+3.31%)
Jul 30, 2021 14.70 14.88 14.43 14.50 377,736 -0.29(-1.96%)
Jul 29, 2021 14.71 15.08 14.45 14.79 290,211 +0.13(+0.89%)
Jul 28, 2021 14.38 14.83 14.26 14.66 258,928 +0.36(+2.52%)
Jul 27, 2021 14.42 14.45 13.96 14.30 247,414 -0.08(-0.56%)
Jul 26, 2021 14.18 14.43 13.98 14.38 189,154 +0.19(+1.34%)
Jul 23, 2021 14.36 14.38 13.95 14.19 216,607 -0.05(-0.35%)
Jul 22, 2021 14.25 14.49 14.17 14.24 257,082 -0.13(-0.90%)
Jul 21, 2021 14.34 14.75 14.18 14.37 281,894 +0.07(+0.49%)
Jul 20, 2021 13.84 14.35 13.81 14.30 445,784 +0.47(+3.40%)
Jul 19, 2021 13.60 13.85 13.35 13.83 340,934 +0.23(+1.69%)
Jul 16, 2021 13.93 14.22 13.57 13.60 318,013 -0.23(-1.66%)
Jul 15, 2021 13.56 13.86 13.31 13.83 442,421 +0.14(+1.02%)
Jul 14, 2021 14.30 14.30 13.53 13.69 598,949 -0.58(-4.06%)
Jul 13, 2021 14.31 14.46 14.10 14.27 238,714 -0.18(-1.25%)
Jul 12, 2021 14.60 14.75 14.21 14.45 357,750 -0.16(-1.10%)
Jul 09, 2021 14.82 14.88 14.43 14.61 247,226 -0.17(-1.15%)
Jul 08, 2021 14.46 14.86 14.24 14.78 481,503 +0.13(+0.89%)
Jul 07, 2021 14.71 14.98 14.20 14.65 438,599 -0.11(-0.75%)
Jul 06, 2021 14.98 15.11 14.58 14.76 424,468 -0.23(-1.53%)
Jul 02, 2021 15.67 15.67 14.77 14.99 531,408 -0.67(-4.28%)
Jul 01, 2021 14.94 15.66 14.84 15.66 688,876 +0.82(+5.53%)
Jun 30, 2021 15.07 15.10 14.69 14.84 347,625 -0.23(-1.53%)
Jun 29, 2021 15.38 15.55 14.85 15.07 599,969 -0.31(-2.02%)
Jun 28, 2021 15.70 15.72 15.14 15.38 295,526 -0.23(-1.47%)
Jun 25, 2021 15.60 15.82 15.48 15.61 750,134 +0.07(+0.45%)
Jun 24, 2021 15.50 15.63 15.34 15.54 301,486 +0.09(+0.58%)
Jun 23, 2021 15.54 15.71 15.36 15.45 316,161 -0.01(-0.06%)
Jun 22, 2021 15.36 15.47 14.92 15.46 375,008 +0.14(+0.91%)
Jun 21, 2021 15.27 15.39 15.00 15.32 474,386 +0.26(+1.73%)
Jun 18, 2021 15.19 15.37 14.97 15.06 949,603 +0.09(+0.60%)
Jun 17, 2021 14.89 15.16 14.68 14.97 293,959 -0.03(-0.20%)
Jun 16, 2021 14.98 15.15 14.50 15.00 786,161 +0.10(+0.67%)
Jun 15, 2021 15.58 15.58 14.83 14.90 648,735 -0.64(-4.12%)
Jun 14, 2021 15.85 16.16 15.35 15.54 499,719 -0.27(-1.71%)
Jun 11, 2021 15.84 15.89 15.50 15.81 285,557 -0.01(-0.06%)
Jun 10, 2021 16.20 16.20 15.67 15.82 389,102 -0.22(-1.37%)
Jun 09, 2021 16.00 16.32 15.94 16.04 408,594 +0.19(+1.20%)
Jun 08, 2021 16.17 16.28 15.68 15.85 346,381 -0.21(-1.31%)
Jun 07, 2021 15.94 16.62 15.80 16.06 635,067 +0.20(+1.26%)
Jun 04, 2021 16.25 16.38 15.80 15.86 292,985 -0.28(-1.73%)
Jun 03, 2021 15.78 16.36 15.45 16.14 456,749 +0.31(+1.96%)
Jun 02, 2021 15.35 16.00 15.17 15.83 758,911 +0.48(+3.13%)
Jun 01, 2021 15.51 15.51 15.00 15.35 509,191 +0.16(+1.05%)
May 28, 2021 15.01 15.78 14.82 15.19 612,988 +0.38(+2.57%)
May 27, 2021 15.01 15.11 14.78 14.81 351,348 -0.18(-1.20%)
May 26, 2021 14.05 15.25 14.02 14.99 738,014 +0.18(+1.22%)
May 25, 2021 15.19 15.31 14.70 14.81 408,476 -0.38(-2.50%)
May 24, 2021 15.03 15.24 14.64 15.19 552,283 +0.30(+2.01%)
May 21, 2021 15.26 15.30 14.63 14.89 1,078,532 -0.25(-1.65%)
May 20, 2021 14.39 15.31 13.86 15.14 2,848,235 -1.83(-10.78%)
May 19, 2021 17.58 17.64 16.91 16.97 961,148 -0.82(-4.61%)
May 18, 2021 17.80 18.04 17.68 17.79 586,320 +0.00(+0.00%)
May 17, 2021 18.08 18.35 17.62 17.79 2,262,068 -0.41(-2.25%)
May 14, 2021 18.45 18.59 17.89 18.20 542,257 -0.13(-0.71%)
May 13, 2021 17.97 18.86 17.85 18.33 436,571 +0.48(+2.69%)
May 12, 2021 18.17 18.69 17.84 17.85 343,533 -0.58(-3.15%)
May 11, 2021 17.21 18.81 17.21 18.43 539,062 +0.74(+4.18%)
May 10, 2021 17.85 17.98 17.50 17.69 337,619 -0.06(-0.34%)
May 07, 2021 17.49 18.05 17.49 17.75 392,587 +0.19(+1.08%)
May 06, 2021 17.84 18.02 17.21 17.56 328,678 -0.36(-2.01%)
May 05, 2021 17.75 18.05 17.58 17.92 275,096 +0.26(+1.47%)
May 04, 2021 17.70 17.84 17.48 17.66 256,407 -0.14(-0.79%)
May 03, 2021 17.84 17.85 17.41 17.80 281,221 +0.14(+0.79%)
Apr 30, 2021 17.63 18.01 17.61 17.66 290,100 -0.25(-1.40%)
Apr 29, 2021 18.02 18.03 17.40 17.91 415,108 -0.08(-0.44%)
Apr 28, 2021 17.93 18.41 17.92 17.99 680,415 -0.06(-0.30%)
Apr 27, 2021 18.15 18.26 17.81 18.05 1,888,138 -0.10(-0.58%)
Apr 26, 2021 18.65 18.70 18.10 18.15 365,271 -0.50(-2.68%)
Apr 23, 2021 18.63 18.95 18.38 18.65 384,000 +0.08(+0.43%)
Apr 22, 2021 19.15 19.21 18.20 18.57 535,711 -0.56(-2.93%)
Apr 21, 2021 18.48 19.39 18.42 19.13 387,823 +0.58(+3.13%)
Apr 20, 2021 17.93 18.74 17.93 18.55 469,338 +0.47(+2.60%)
Apr 19, 2021 18.26 18.33 17.84 18.08 335,350 -0.29(-1.58%)
Apr 16, 2021 18.46 18.50 17.80 18.37 488,300 -0.04(-0.22%)
Apr 15, 2021 17.77 18.49 17.52 18.41 543,877 +0.85(+4.84%)
Apr 14, 2021 17.59 18.27 17.48 17.56 417,026 +0.07(+0.40%)
Apr 13, 2021 16.72 17.49 16.71 17.49 303,936 +0.56(+3.31%)
Apr 12, 2021 18.23 18.23 16.76 16.93 1,313,515 -1.30(-7.13%)
Apr 09, 2021 17.63 18.26 17.42 18.23 327,400 +0.52(+2.94%)
Apr 08, 2021 17.95 18.02 17.60 17.71 753,355 -0.21(-1.17%)
Apr 07, 2021 17.82 18.30 17.39 17.92 439,998 +0.06(+0.34%)
Apr 06, 2021 18.41 18.42 17.80 17.86 230,844 -0.44(-2.40%)
Apr 05, 2021 18.40 18.40 17.76 18.30 296,410 +0.11(+0.60%)
Apr 01, 2021 17.86 18.50 17.60 18.19 1,421,100 +0.39(+2.19%)
Mar 31, 2021 17.89 18.41 17.72 17.80 535,896 +0.04(+0.23%)
Mar 30, 2021 18.15 18.15 17.53 17.76 727,518 -0.40(-2.20%)
Mar 29, 2021 19.09 19.21 18.02 18.16 590,219 -1.10(-5.71%)
Mar 26, 2021 19.72 19.78 18.87 19.26 370,000 -0.34(-1.73%)
Mar 25, 2021 19.17 19.84 18.74 19.60 414,916 +0.15(+0.77%)
Mar 24, 2021 19.92 20.14 19.29 19.45 357,122 -0.13(-0.66%)
Mar 23, 2021 19.96 20.19 19.30 19.58 517,759 -0.18(-0.91%)
Mar 22, 2021 19.97 20.48 19.46 19.76 266,261 -0.15(-0.75%)
Mar 19, 2021 18.93 19.95 18.93 19.91 695,500 +0.97(+5.12%)
Mar 18, 2021 19.60 19.63 18.90 18.94 339,976 -0.95(-4.78%)
Mar 17, 2021 19.14 19.92 18.64 19.89 591,378 +0.50(+2.58%)
Mar 16, 2021 19.94 19.94 18.96 19.39 841,149 -0.53(-2.66%)
Mar 15, 2021 19.90 20.35 19.30 19.92 660,163 +0.04(+0.20%)
Mar 12, 2021 19.64 20.07 19.25 19.88 374,400 +0.22(+1.12%)
Mar 11, 2021 19.59 19.84 19.03 19.66 525,748 +0.54(+2.82%)
Mar 10, 2021 18.23 19.19 18.16 19.12 562,359 +0.86(+4.71%)
Mar 09, 2021 18.43 18.85 18.10 18.26 539,881 +0.16(+0.88%)
Mar 08, 2021 18.69 18.80 17.92 18.10 570,884 -0.38(-2.06%)
Mar 05, 2021 17.83 18.88 16.38 18.48 1,350,800 +0.76(+4.29%)
Mar 04, 2021 19.79 20.29 17.50 17.72 1,325,353 -2.23(-11.18%)
Mar 03, 2021 20.11 20.68 19.50 19.95 556,110 -0.23(-1.14%)
Mar 02, 2021 19.69 20.86 19.11 20.18 1,195,784 +0.77(+3.97%)
Mar 01, 2021 20.40 20.40 19.00 19.41 1,024,224 -0.53(-2.66%)
Feb 26, 2021 19.70 20.53 19.24 19.94 1,158,000 +0.70(+3.64%)
Feb 25, 2021 22.43 22.88 18.77 19.24 1,284,274 -3.25(-14.45%)
Feb 24, 2021 22.15 23.14 22.15 22.49 446,115 +0.34(+1.53%)
Feb 23, 2021 21.95 22.58 21.12 22.15 683,649 -0.52(-2.29%)
Feb 22, 2021 23.11 23.85 22.53 22.67 603,834 -0.86(-3.65%)
Feb 19, 2021 22.05 23.75 22.05 23.53 844,700 +1.51(+6.86%)
Feb 18, 2021 22.22 22.42 21.70 22.02 403,752 -0.20(-0.90%)
Feb 17, 2021 21.94 22.40 21.60 22.22 463,492 +0.27(+1.23%)
Feb 16, 2021 21.84 22.35 21.75 21.95 345,061 -0.14(-0.63%)
Feb 12, 2021 21.71 22.24 21.33 22.09 429,000 +0.36(+1.66%)
Feb 11, 2021 22.20 22.20 21.08 21.73 662,520 -0.34(-1.54%)
Feb 10, 2021 21.80 22.55 21.43 22.07 672,107 +0.51(+2.37%)
Feb 09, 2021 21.70 22.15 21.38 21.56 461,143 -0.07(-0.32%)
Feb 08, 2021 21.40 21.75 20.88 21.63 866,242 +0.49(+2.34%)
Feb 05, 2021 21.80 21.88 21.03 21.14 1,004,900 -0.51(-2.38%)
Feb 04, 2021 22.00 22.21 21.58 21.65 931,343 -0.02(-0.09%)
Feb 03, 2021 21.01 21.86 20.80 21.67 560,085 +0.61(+2.90%)
Feb 02, 2021 20.57 21.47 20.57 21.06 1,530,661 +0.61(+2.98%)
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.