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

Inovio Pharma (NQ: INO )

11.12 +0.12 (+1.06%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 9, 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, 2016 9.280 9.460 9.150 9.320 841,081 +0.06(+0.65%)
Sep 29, 2016 9.480 9.570 9.260 9.260 896,169 -0.28(-2.94%)
Sep 28, 2016 9.570 9.690 9.380 9.540 885,654 -0.05(-0.52%)
Sep 27, 2016 9.510 9.680 9.450 9.590 775,927 +0.15(+1.59%)
Sep 26, 2016 9.410 9.640 9.410 9.440 628,592 -0.06(-0.63%)
Sep 23, 2016 9.670 9.790 9.490 9.500 772,585 -0.24(-2.46%)
Sep 22, 2016 9.800 9.850 9.620 9.740 854,834 -0.06(-0.61%)
Sep 21, 2016 9.380 9.840 9.100 9.800 2,611,816 +0.43(+4.59%)
Sep 20, 2016 9.300 9.500 9.210 9.370 985,055 +0.16(+1.74%)
Sep 19, 2016 9.260 9.430 9.140 9.210 873,497 -0.03(-0.32%)
Sep 16, 2016 9.420 9.530 9.160 9.240 1,488,491 -0.24(-2.53%)
Sep 15, 2016 9.500 9.580 9.280 9.480 1,036,498 +0.01(+0.11%)
Sep 14, 2016 9.300 9.480 9.190 9.470 1,546,357 +0.25(+2.71%)
Sep 13, 2016 9.240 9.300 8.960 9.220 1,471,741 -0.05(-0.54%)
Sep 12, 2016 8.500 9.280 8.460 9.270 2,590,367 +0.75(+8.80%)
Sep 09, 2016 8.810 8.819 8.510 8.520 1,299,400 -0.42(-4.70%)
Sep 08, 2016 9.050 9.060 8.870 8.940 672,897 -0.11(-1.22%)
Sep 07, 2016 8.880 9.090 8.870 9.050 631,102 +0.05(+0.56%)
Sep 06, 2016 9.120 9.182 8.866 9.000 969,069 -0.08(-0.88%)
Sep 02, 2016 9.150 9.080 9.080 9.080 605,800 -0.06(-0.66%)
Sep 01, 2016 9.120 9.270 9.010 9.140 1,007,882 -0.03(-0.33%)
Aug 31, 2016 9.420 9.480 9.090 9.170 1,189,137 -0.28(-2.96%)
Aug 30, 2016 9.540 9.620 9.330 9.450 1,633,690 +0.18(+1.94%)
Aug 29, 2016 9.190 9.550 9.120 9.270 2,829,207 +0.41(+4.63%)
Aug 26, 2016 8.710 8.890 8.660 8.860 987,231 +0.19(+2.19%)
Aug 25, 2016 8.630 8.900 8.500 8.670 1,493,576 +0.10(+1.17%)
Aug 24, 2016 9.140 9.238 8.500 8.570 1,636,132 -0.57(-6.24%)
Aug 23, 2016 9.100 9.370 9.050 9.140 959,153 +0.08(+0.88%)
Aug 22, 2016 8.680 9.110 8.520 9.060 1,567,098 +0.49(+5.72%)
Aug 19, 2016 8.630 8.662 8.500 8.570 750,191 -0.12(-1.38%)
Aug 18, 2016 8.580 8.750 8.510 8.690 729,645 +0.11(+1.28%)
Aug 17, 2016 8.750 8.831 8.528 8.580 918,410 -0.18(-2.05%)
Aug 16, 2016 8.840 8.960 8.750 8.760 763,105 -0.12(-1.35%)
Aug 15, 2016 8.950 9.120 8.860 8.880 885,669 -0.07(-0.78%)
Aug 12, 2016 8.910 9.050 8.830 8.950 613,904 -0.01(-0.11%)
Aug 11, 2016 8.850 9.070 8.640 8.960 1,127,707 +0.18(+2.05%)
Aug 10, 2016 9.070 9.100 8.740 8.780 1,380,187 -0.27(-2.98%)
Aug 09, 2016 9.050 9.090 8.520 9.050 2,034,963 -0.30(-3.21%)
Aug 08, 2016 9.900 9.950 9.120 9.350 2,159,243 -0.50(-5.08%)
Aug 05, 2016 9.750 9.890 9.600 9.850 1,550,156 +0.21(+2.18%)
Aug 04, 2016 9.830 9.940 9.600 9.640 1,474,841 +0.04(+0.42%)
Aug 03, 2016 9.610 9.740 9.150 9.600 3,055,231 -0.56(-5.51%)
Aug 02, 2016 10.76 11.00 9.920 10.16 2,825,975 -0.26(-2.50%)
Aug 01, 2016 10.20 10.50 10.07 10.42 2,513,141 +0.54(+5.47%)
Jul 29, 2016 9.540 9.930 9.430 9.880 1,487,852 +0.26(+2.70%)
Jul 28, 2016 9.690 9.840 9.510 9.620 595,130 -0.03(-0.31%)
Jul 27, 2016 9.740 9.800 9.435 9.650 1,200,224 +0.10(+1.05%)
Jul 26, 2016 9.240 9.740 9.170 9.550 1,869,471 +0.40(+4.37%)
Jul 25, 2016 9.150 9.400 9.030 9.150 683,494 +0.02(+0.22%)
Jul 22, 2016 9.130 9.250 9.000 9.130 553,698 +0.08(+0.88%)
Jul 21, 2016 9.260 9.400 9.010 9.050 752,462 -0.17(-1.84%)
Jul 20, 2016 8.850 9.300 8.810 9.220 1,234,579 +0.41(+4.65%)
Jul 19, 2016 9.030 9.190 8.790 8.810 1,073,315 -0.28(-3.08%)
Jul 18, 2016 8.970 9.110 8.830 9.090 672,774 +0.21(+2.36%)
Jul 15, 2016 8.830 8.910 8.650 8.880 665,270 +0.07(+0.79%)
Jul 14, 2016 8.810 9.000 8.550 8.810 1,009,743 +0.13(+1.50%)
Jul 13, 2016 9.080 9.180 8.680 8.680 1,345,816 -0.40(-4.41%)
Jul 12, 2016 9.210 9.250 9.050 9.080 768,366 -0.04(-0.44%)
Jul 11, 2016 9.150 9.370 9.110 9.120 898,938 +0.01(+0.11%)
Jul 08, 2016 8.940 9.280 9.080 9.110 1,444,806 +0.03(+0.33%)
Jul 07, 2016 9.200 9.230 8.950 9.080 1,085,057 -0.09(-0.98%)
Jul 05, 2016 9.300 9.300 9.068 9.170 875,420 -0.18(-1.93%)
Jul 01, 2016 9.160 9.350 9.350 9.350 1,245,800 +0.11(+1.19%)
Jun 30, 2016 9.540 9.540 9.120 9.240 1,331,331 -0.19(-2.01%)
Jun 29, 2016 9.590 9.600 9.040 9.430 2,260,106 +0.22(+2.39%)
Jun 28, 2016 8.450 9.267 8.450 9.210 2,190,074 +0.92(+11.10%)
Jun 27, 2016 9.030 9.050 8.245 8.290 2,918,634 -0.88(-9.60%)
Jun 24, 2016 9.110 9.490 9.030 9.170 2,744,479 -0.68(-6.90%)
Jun 23, 2016 10.26 10.32 9.545 9.850 3,237,473 -0.35(-3.43%)
Jun 22, 2016 10.93 11.00 10.13 10.20 3,451,076 -1.06(-9.41%)
Jun 21, 2016 11.48 11.62 11.25 11.26 3,736,269 +0.06(+0.54%)
Jun 20, 2016 10.80 11.25 10.65 11.20 2,873,570 +0.73(+6.97%)
Jun 17, 2016 10.80 10.87 10.45 10.47 1,898,919 -0.27(-2.51%)
Jun 16, 2016 10.59 10.75 10.35 10.74 946,222 +0.05(+0.47%)
Jun 15, 2016 10.35 10.84 10.31 10.69 1,325,174 +0.42(+4.09%)
Jun 14, 2016 10.15 10.45 9.950 10.27 1,020,771 +0.07(+0.69%)
Jun 13, 2016 10.52 10.76 10.17 10.20 1,283,218 -0.42(-3.95%)
Jun 10, 2016 10.97 11.00 10.25 10.62 1,695,863 -0.39(-3.54%)
Jun 09, 2016 11.14 11.55 11.00 11.01 1,643,398 -0.23(-2.05%)
Jun 08, 2016 11.05 11.27 11.01 11.24 1,108,201 +0.15(+1.35%)
Jun 07, 2016 11.29 11.32 11.08 11.09 924,033 -0.24(-2.12%)
Jun 06, 2016 11.12 11.33 10.95 11.33 1,101,393 +0.25(+2.26%)
Jun 03, 2016 11.35 11.49 11.00 11.08 1,527,248 -0.31(-2.72%)
Jun 02, 2016 11.29 11.49 11.20 11.39 1,230,524 +0.16(+1.42%)
Jun 01, 2016 11.13 11.59 11.13 11.23 2,454,937 -0.09(-0.80%)
May 31, 2016 10.67 11.35 10.67 11.32 2,289,364 +0.71(+6.69%)
May 27, 2016 10.65 10.61 10.61 10.61 1,684,200 -0.08(-0.75%)
May 26, 2016 11.24 11.26 10.66 10.69 1,318,083 -0.47(-4.21%)
May 25, 2016 11.20 11.50 11.08 11.16 1,881,202 +0.03(+0.27%)
May 24, 2016 11.18 11.18 10.84 11.13 2,054,037 +0.32(+2.96%)
May 23, 2016 10.79 11.14 10.62 10.81 2,193,653 +0.36(+3.44%)
May 20, 2016 10.12 10.59 10.00 10.45 1,681,605 +0.35(+3.47%)
May 19, 2016 10.34 10.40 9.980 10.10 952,626 -0.21(-2.04%)
May 18, 2016 10.22 10.60 10.08 10.31 1,680,790 +0.25(+2.49%)
May 17, 2016 9.910 10.29 9.750 10.06 1,181,622 +0.13(+1.31%)
May 16, 2016 9.700 10.20 9.650 9.930 1,581,576 +0.60(+6.43%)
May 13, 2016 9.360 9.600 9.250 9.330 1,110,024 -0.06(-0.64%)
May 12, 2016 9.410 9.630 9.130 9.390 1,308,589 -0.10(-1.05%)
May 11, 2016 9.410 9.780 9.240 9.490 1,024,354 +0.11(+1.17%)
May 10, 2016 9.750 9.780 9.150 9.380 1,100,503 -0.14(-1.47%)
May 09, 2016 9.730 9.990 9.370 9.520 2,210,857 +0.56(+6.25%)
May 06, 2016 8.890 9.140 8.750 8.960 1,200,720 -0.12(-1.32%)
May 05, 2016 9.550 9.630 8.800 9.080 2,389,035 -0.31(-3.30%)
May 04, 2016 10.33 10.49 9.360 9.390 2,710,980 -0.97(-9.36%)
May 03, 2016 10.75 10.90 10.36 10.36 1,316,421 -0.52(-4.78%)
May 02, 2016 10.62 10.90 10.36 10.88 1,315,849 +0.40(+3.82%)
Apr 29, 2016 11.28 11.50 10.20 10.48 3,065,002 -0.70(-6.26%)
Apr 28, 2016 11.00 11.69 10.90 11.18 2,163,252 +0.25(+2.29%)
Apr 27, 2016 10.55 11.14 10.44 10.93 1,699,833 +0.46(+4.39%)
Apr 26, 2016 10.50 10.65 10.38 10.47 1,137,640 -0.02(-0.19%)
Apr 25, 2016 10.25 10.65 10.20 10.49 1,390,837 +0.16(+1.55%)
Apr 22, 2016 10.21 10.44 10.04 10.33 1,418,202 +0.14(+1.37%)
Apr 21, 2016 9.760 10.25 9.740 10.19 1,581,370 +0.45(+4.62%)
Apr 20, 2016 9.920 10.15 9.710 9.740 1,453,403 -0.26(-2.60%)
Apr 19, 2016 10.05 10.34 9.950 10.00 1,768,988 -0.07(-0.70%)
Apr 18, 2016 9.450 10.16 9.350 10.07 2,006,840 +0.58(+6.11%)
Apr 15, 2016 9.650 9.650 9.329 9.490 1,053,215 -0.04(-0.42%)
Apr 14, 2016 9.240 9.700 9.120 9.530 1,852,576 +0.25(+2.69%)
Apr 13, 2016 9.330 9.450 9.080 9.280 1,449,616 -0.02(-0.22%)
Apr 12, 2016 9.120 9.340 8.760 9.300 1,781,870 +0.25(+2.76%)
Apr 11, 2016 9.430 9.440 9.020 9.050 1,309,945 -0.16(-1.74%)
Apr 08, 2016 9.440 9.473 8.870 9.210 1,334,249 -0.13(-1.39%)
Apr 07, 2016 9.390 9.660 9.190 9.340 1,392,224 -0.14(-1.48%)
Apr 06, 2016 8.930 9.490 8.910 9.480 2,001,062 +0.59(+6.64%)
Apr 05, 2016 9.510 9.600 8.810 8.890 2,665,390 -0.77(-7.97%)
Apr 04, 2016 9.500 9.899 9.460 9.660 2,944,255 +0.41(+4.43%)
Apr 01, 2016 8.720 9.350 8.600 9.250 2,499,674 +0.54(+6.20%)
Mar 31, 2016 8.780 9.100 8.650 8.710 2,161,489 +0.08(+0.93%)
Mar 30, 2016 8.190 8.790 8.190 8.630 3,062,100 +0.49(+6.02%)
Mar 29, 2016 7.940 8.150 7.660 8.140 1,588,728 +0.12(+1.50%)
Mar 28, 2016 7.960 8.170 7.810 8.020 1,566,130 +0.12(+1.52%)
Mar 24, 2016 7.620 7.900 7.900 7.900 1,325,200 +0.28(+3.67%)
Mar 23, 2016 7.800 7.850 7.600 7.620 1,986,942 -0.23(-2.93%)
Mar 22, 2016 7.530 7.950 7.412 7.850 3,766,938 +0.60(+8.28%)
Mar 21, 2016 7.080 7.290 6.940 7.250 1,176,501 +0.13(+1.83%)
Mar 18, 2016 7.050 7.200 6.940 7.120 2,206,003 +0.14(+2.01%)
Mar 17, 2016 6.610 7.095 6.457 6.980 1,427,495 +0.40(+6.08%)
Mar 16, 2016 6.490 6.780 6.490 6.580 1,006,633 +0.04(+0.61%)
Mar 15, 2016 6.530 6.700 6.420 6.540 1,034,840 -0.14(-2.10%)
Mar 14, 2016 6.500 6.840 6.250 6.680 1,940,388 -0.20(-2.91%)
Mar 11, 2016 6.920 6.920 6.620 6.880 1,053,440 +0.18(+2.69%)
Mar 10, 2016 7.030 7.130 6.610 6.700 1,394,714 -0.32(-4.56%)
Mar 09, 2016 7.070 7.120 6.760 7.020 1,578,269 +0.12(+1.74%)
Mar 08, 2016 7.600 7.650 6.860 6.900 2,910,031 -0.58(-7.75%)
Mar 07, 2016 7.020 7.550 7.000 7.480 1,983,962 +0.48(+6.86%)
Mar 04, 2016 7.080 7.310 6.850 7.000 1,747,038 -0.04(-0.57%)
Mar 03, 2016 7.120 7.200 6.930 7.040 2,235,232 +0.07(+1.00%)
Mar 02, 2016 6.580 7.010 6.480 6.970 2,194,468 +0.39(+5.93%)
Mar 01, 2016 6.310 6.580 6.210 6.580 969,610 +0.28(+4.44%)
Feb 29, 2016 6.500 6.530 6.290 6.300 856,471 -0.20(-3.08%)
Feb 26, 2016 6.500 6.560 6.360 6.500 805,951 +0.02(+0.31%)
Feb 25, 2016 6.500 6.569 6.315 6.480 732,130 +0.03(+0.47%)
Feb 24, 2016 6.350 6.480 6.140 6.450 1,061,423 +0.01(+0.16%)
Feb 23, 2016 6.650 6.700 6.440 6.440 832,457 -0.24(-3.59%)
Feb 22, 2016 6.580 6.730 6.440 6.680 981,240 +0.23(+3.57%)
Feb 19, 2016 6.580 6.620 6.270 6.450 1,470,379 +0.00(+0.00%)
Feb 18, 2016 6.940 6.950 6.410 6.450 1,587,765 -0.47(-6.79%)
Feb 17, 2016 7.000 7.100 6.750 6.920 3,003,879 +0.35(+5.33%)
Feb 16, 2016 6.350 6.610 6.280 6.570 1,540,650 +0.30(+4.78%)
Feb 12, 2016 6.220 6.270 6.270 6.270 1,547,100 +0.08(+1.29%)
Feb 11, 2016 6.110 6.361 5.860 6.190 3,562,029 +0.41(+7.09%)
Feb 10, 2016 5.900 6.050 5.720 5.780 1,357,942 -0.06(-1.03%)
Feb 09, 2016 5.860 6.140 5.704 5.840 1,650,862 -0.16(-2.67%)
Feb 08, 2016 5.990 6.070 5.750 6.000 2,244,041 -0.01(-0.17%)
Feb 05, 2016 6.180 6.270 5.960 6.010 1,908,598 -0.25(-3.99%)
Feb 04, 2016 6.060 6.380 5.960 6.260 2,524,451 +0.22(+3.64%)
Feb 03, 2016 6.550 6.570 5.860 6.040 3,515,854 -0.46(-7.08%)
Feb 02, 2016 6.500 6.630 6.050 6.500 5,008,688 -0.23(-3.42%)
Feb 01, 2016 7.150 7.200 6.510 6.730 9,192,202 +0.05(+0.75%)
Jan 29, 2016 6.290 6.700 6.150 6.680 8,909,504 +0.90(+15.57%)
Jan 28, 2016 6.000 6.320 5.520 5.780 7,259,414 +0.41(+7.64%)
Jan 27, 2016 5.250 5.750 5.250 5.370 3,199,559 +0.13(+2.48%)
Jan 26, 2016 5.190 5.270 4.940 5.240 1,247,376 +0.10(+1.95%)
Jan 25, 2016 5.050 5.370 5.020 5.140 1,311,412 +0.07(+1.38%)
Jan 22, 2016 5.160 5.410 4.995 5.070 1,451,644 +0.01(+0.20%)
Jan 21, 2016 4.960 5.260 4.820 5.060 1,007,666 +0.07(+1.40%)
Jan 20, 2016 4.800 5.090 4.500 4.990 1,685,106 +0.07(+1.42%)
Jan 19, 2016 5.270 5.350 4.825 4.920 1,165,124 -0.29(-5.57%)
Jan 15, 2016 4.910 5.210 5.210 5.210 1,474,800 +0.05(+0.97%)
Jan 14, 2016 5.170 5.270 4.790 5.160 1,385,318 -0.01(-0.19%)
Jan 13, 2016 5.580 5.670 5.130 5.170 1,221,496 -0.37(-6.68%)
Jan 12, 2016 5.400 5.810 5.330 5.540 1,747,533 +0.19(+3.55%)
Jan 11, 2016 5.780 5.830 5.210 5.350 1,814,446 -0.41(-7.12%)
Jan 08, 2016 5.900 5.920 5.695 5.760 1,077,341 +0.01(+0.17%)
Jan 07, 2016 5.990 6.005 5.750 5.750 1,401,641 -0.37(-6.05%)
Jan 06, 2016 6.230 6.360 6.030 6.120 1,132,321 -0.18(-2.86%)
Jan 05, 2016 6.460 6.560 6.300 6.300 720,672 -0.10(-1.56%)
Jan 04, 2016 6.510 6.550 6.250 6.400 1,147,085 -0.32(-4.76%)
Dec 31, 2015 6.960 6.720 6.720 6.720 1,023,300 -0.28(-4.00%)
Dec 30, 2015 7.040 7.150 6.990 7.000 719,949 -0.08(-1.13%)
Dec 29, 2015 7.080 7.160 6.980 7.080 990,969 +0.05(+0.71%)
Dec 28, 2015 7.000 7.130 6.950 7.030 753,839 -0.04(-0.57%)
Dec 24, 2015 6.900 7.070 7.070 7.070 474,500 +0.13(+1.87%)
Dec 23, 2015 6.970 7.110 6.902 6.940 669,866 -0.01(-0.14%)
Dec 22, 2015 6.890 7.050 6.830 6.950 979,989 +0.06(+0.87%)
Dec 21, 2015 6.940 7.000 6.660 6.890 998,012 +0.02(+0.29%)
Dec 18, 2015 6.640 6.870 6.550 6.870 6,631,011 +0.25(+3.78%)
Dec 17, 2015 6.660 6.740 6.450 6.620 781,920 -0.01(-0.15%)
Dec 16, 2015 6.280 6.660 6.200 6.630 1,354,974 +0.37(+5.91%)
Dec 15, 2015 6.220 6.315 6.140 6.260 1,068,139 +0.12(+1.95%)
Dec 14, 2015 6.220 6.400 6.050 6.140 1,403,988 -0.08(-1.29%)
Dec 11, 2015 6.530 6.680 6.170 6.220 1,086,399 -0.47(-7.03%)
Dec 10, 2015 6.670 6.850 6.560 6.690 793,991 -0.01(-0.15%)
Dec 09, 2015 6.710 6.840 6.630 6.700 847,093 -0.01(-0.15%)
Dec 08, 2015 6.700 6.780 6.580 6.710 1,040,133 -0.06(-0.89%)
Dec 07, 2015 7.090 7.110 6.701 6.770 1,110,213 -0.35(-4.92%)
Dec 04, 2015 6.920 7.140 6.874 7.120 859,595 +0.18(+2.59%)
Dec 03, 2015 7.310 7.365 6.890 6.940 966,819 -0.36(-4.93%)
Dec 02, 2015 7.300 7.570 7.270 7.300 885,172 -0.05(-0.68%)
Dec 01, 2015 7.430 7.430 7.260 7.350 745,758 -0.06(-0.81%)
Nov 30, 2015 7.400 7.620 7.335 7.410 1,266,063 +0.05(+0.68%)
Nov 27, 2015 7.220 7.410 7.220 7.360 605,400 +0.13(+1.80%)
Nov 25, 2015 7.040 7.230 7.230 7.230 955,400 +0.16(+2.26%)
Nov 24, 2015 6.820 7.100 6.820 7.070 824,097 +0.19(+2.76%)
Nov 23, 2015 6.770 6.990 6.740 6.880 936,859 +0.08(+1.18%)
Nov 20, 2015 6.830 6.935 6.770 6.800 967,721 -0.01(-0.15%)
Nov 19, 2015 6.750 7.140 6.730 6.810 1,478,913 +0.08(+1.19%)
Nov 18, 2015 6.890 6.950 6.680 6.730 1,745,214 -0.14(-2.04%)
Nov 17, 2015 6.980 7.040 6.760 6.870 1,074,241 -0.07(-1.01%)
Nov 16, 2015 7.010 7.160 6.820 6.940 1,121,792 -0.14(-1.98%)
Nov 13, 2015 7.010 7.245 6.960 7.080 1,020,983 +0.03(+0.43%)
Nov 12, 2015 6.990 7.400 6.950 7.050 1,328,930 -0.06(-0.84%)
Nov 11, 2015 6.940 7.250 6.795 7.110 1,918,923 +0.17(+2.45%)
Nov 10, 2015 7.000 7.000 6.655 6.940 1,432,393 -0.08(-1.14%)
Nov 09, 2015 6.760 7.060 6.550 7.020 1,543,919 +0.29(+4.31%)
Nov 06, 2015 6.850 6.870 6.560 6.730 1,604,186 -0.09(-1.32%)
Nov 05, 2015 6.850 6.915 6.650 6.820 1,394,226 +0.24(+3.65%)
Nov 04, 2015 6.610 6.700 6.480 6.580 949,341 -0.02(-0.30%)
Nov 03, 2015 6.620 6.810 6.560 6.600 1,237,663 -0.06(-0.90%)
Nov 02, 2015 6.350 6.680 6.330 6.660 1,255,203 +0.33(+5.21%)
Oct 30, 2015 6.470 6.550 6.310 6.330 705,101 -0.13(-2.01%)
Oct 29, 2015 6.590 6.780 6.450 6.460 998,085 -0.21(-3.15%)
Oct 28, 2015 6.480 6.675 6.320 6.670 1,364,611 +0.24(+3.73%)
Oct 27, 2015 6.520 6.550 6.300 6.430 1,226,888 -0.14(-2.13%)
Oct 26, 2015 6.600 6.700 6.465 6.570 790,676 -0.04(-0.61%)
Oct 23, 2015 6.450 6.710 6.410 6.610 1,726,355 +0.22(+3.44%)
Oct 22, 2015 6.230 6.450 6.080 6.390 1,382,076 +0.15(+2.40%)
Oct 21, 2015 6.320 6.360 6.030 6.240 1,196,338 -0.04(-0.64%)
Oct 20, 2015 6.230 6.360 6.100 6.280 1,320,635 +0.02(+0.32%)
Oct 19, 2015 6.220 6.410 6.060 6.260 1,057,647 +0.03(+0.48%)
Oct 16, 2015 6.280 6.394 6.080 6.230 1,178,875 -0.06(-0.95%)
Oct 15, 2015 5.890 6.300 5.810 6.290 1,398,286 +0.39(+6.61%)
Oct 14, 2015 5.650 6.060 5.650 5.900 1,065,313 +0.25(+4.42%)
Oct 13, 2015 5.830 6.040 5.640 5.650 1,170,791 -0.26(-4.40%)
Oct 12, 2015 6.140 6.200 5.860 5.910 1,041,965 -0.25(-4.06%)
Oct 09, 2015 6.000 6.190 5.950 6.160 880,877 +0.20(+3.36%)
Oct 08, 2015 5.970 6.035 5.760 5.960 1,148,721 -0.06(-1.00%)
Oct 07, 2015 5.890 6.190 5.750 6.020 1,397,886 +0.20(+3.44%)
Oct 06, 2015 6.200 6.240 5.630 5.820 1,648,335 -0.33(-5.37%)
Oct 05, 2015 5.950 6.240 5.950 6.150 1,303,228 +0.24(+4.06%)
Oct 02, 2015 5.570 5.935 5.340 5.910 1,506,528 +0.23(+4.05%)
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.