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

Dicerna Pharmaceutic (NQ: DRNA )

N/A UNCHANGED
Last Price Updated: 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 31, 2016 3.420 3.630 3.070 3.110 173,494 -0.31(-9.06%)
Oct 28, 2016 3.630 3.630 3.390 3.420 100,552 -0.19(-5.26%)
Oct 27, 2016 3.650 3.735 3.480 3.610 115,032 +0.01(+0.28%)
Oct 26, 2016 3.600 3.980 3.420 3.600 162,781 -0.04(-1.10%)
Oct 25, 2016 3.800 3.870 3.490 3.640 204,520 -0.16(-4.21%)
Oct 24, 2016 4.120 4.170 3.730 3.800 221,701 -0.26(-6.40%)
Oct 21, 2016 4.120 4.180 3.990 4.060 126,345 -0.10(-2.40%)
Oct 20, 2016 4.100 4.210 4.040 4.160 82,076 +0.04(+0.97%)
Oct 19, 2016 4.620 4.650 4.110 4.120 88,164 -0.29(-6.58%)
Oct 18, 2016 4.330 4.490 4.256 4.410 78,564 +0.17(+4.01%)
Oct 17, 2016 4.250 4.400 4.150 4.240 126,166 -0.05(-1.17%)
Oct 14, 2016 4.530 4.575 4.270 4.290 90,489 -0.20(-4.45%)
Oct 13, 2016 4.590 4.740 4.410 4.490 159,952 -0.20(-4.26%)
Oct 12, 2016 4.860 4.971 4.560 4.690 145,128 -0.20(-4.09%)
Oct 11, 2016 5.120 5.250 4.780 4.890 144,037 -0.20(-3.93%)
Oct 10, 2016 4.540 5.150 4.540 5.090 233,260 +0.50(+10.89%)
Oct 07, 2016 4.650 4.775 4.520 4.590 219,341 -0.09(-1.92%)
Oct 06, 2016 5.300 5.420 4.650 4.680 432,925 -0.77(-14.13%)
Oct 05, 2016 5.450 5.600 5.370 5.450 271,738 +0.02(+0.37%)
Oct 04, 2016 5.200 5.590 5.200 5.430 308,209 +0.19(+3.63%)
Oct 03, 2016 5.900 5.980 4.990 5.240 716,240 -0.64(-10.88%)
Sep 30, 2016 5.170 6.100 5.130 5.880 1,472,805 +0.68(+13.08%)
Sep 29, 2016 4.810 5.800 4.770 5.200 1,231,159 +0.46(+9.70%)
Sep 28, 2016 4.300 4.860 4.220 4.740 392,727 +0.43(+9.98%)
Sep 27, 2016 4.290 4.440 4.180 4.310 198,238 +0.04(+0.94%)
Sep 26, 2016 4.180 4.650 3.950 4.270 399,792 +0.04(+0.95%)
Sep 23, 2016 4.340 4.550 4.169 4.230 215,550 -0.07(-1.63%)
Sep 22, 2016 4.150 4.650 4.090 4.300 721,996 +0.22(+5.39%)
Sep 21, 2016 3.860 4.290 3.720 4.080 859,372 +0.23(+5.97%)
Sep 20, 2016 3.350 4.010 3.350 3.850 737,766 +0.56(+17.02%)
Sep 19, 2016 3.330 3.460 3.250 3.290 124,091 -0.02(-0.60%)
Sep 16, 2016 3.170 3.330 3.170 3.310 105,282 +0.10(+3.12%)
Sep 15, 2016 3.220 3.310 3.138 3.210 77,520 -0.02(-0.62%)
Sep 14, 2016 3.220 3.350 3.130 3.230 55,778 +0.03(+0.94%)
Sep 13, 2016 3.290 3.420 3.100 3.200 244,385 -0.14(-4.19%)
Sep 12, 2016 3.190 3.370 3.130 3.340 151,925 +0.15(+4.70%)
Sep 09, 2016 3.150 3.360 3.100 3.190 73,844 +0.04(+1.27%)
Sep 08, 2016 3.210 3.250 3.120 3.150 146,226 -0.05(-1.56%)
Sep 07, 2016 3.130 3.240 3.130 3.200 53,496 +0.09(+2.89%)
Sep 06, 2016 3.180 3.200 3.090 3.110 112,922 -0.03(-0.96%)
Sep 02, 2016 3.180 3.140 3.140 3.140 85,300 +0.01(+0.32%)
Sep 01, 2016 3.170 3.230 3.050 3.130 121,927 -0.02(-0.63%)
Aug 31, 2016 3.413 3.440 3.130 3.150 214,795 -0.24(-7.08%)
Aug 30, 2016 3.300 3.420 3.200 3.390 188,690 +0.09(+2.73%)
Aug 29, 2016 3.360 3.360 3.180 3.300 100,386 -0.04(-1.20%)
Aug 26, 2016 3.240 3.400 3.210 3.340 145,553 +0.08(+2.45%)
Aug 25, 2016 3.390 3.550 3.120 3.260 207,444 -0.14(-4.12%)
Aug 24, 2016 3.670 3.820 3.350 3.400 237,034 -0.28(-7.61%)
Aug 23, 2016 3.720 3.950 3.620 3.680 274,224 -0.04(-1.08%)
Aug 22, 2016 3.510 3.750 3.510 3.720 135,278 +0.19(+5.38%)
Aug 19, 2016 3.524 3.620 3.510 3.530 101,160 -0.03(-0.84%)
Aug 18, 2016 3.620 3.680 3.500 3.560 144,191 -0.07(-1.93%)
Aug 17, 2016 3.590 3.688 3.504 3.630 127,317 +0.08(+2.25%)
Aug 16, 2016 3.670 3.900 3.520 3.550 306,705 -0.16(-4.31%)
Aug 15, 2016 3.330 3.860 3.330 3.710 778,199 +0.26(+7.54%)
Aug 12, 2016 3.299 3.460 3.180 3.450 380,574 +0.14(+4.23%)
Aug 11, 2016 3.200 3.320 3.190 3.310 65,217 +0.14(+4.42%)
Aug 10, 2016 3.420 3.440 3.160 3.170 159,501 -0.24(-7.04%)
Aug 09, 2016 3.460 3.460 3.282 3.410 107,921 +0.03(+0.89%)
Aug 08, 2016 3.530 3.600 3.300 3.380 216,110 -0.02(-0.59%)
Aug 05, 2016 3.070 3.490 3.040 3.400 270,960 +0.21(+6.58%)
Aug 04, 2016 3.240 3.333 3.110 3.190 122,550 -0.03(-0.93%)
Aug 03, 2016 3.040 3.240 3.040 3.220 71,572 +0.16(+5.23%)
Aug 02, 2016 3.220 3.220 3.006 3.060 162,946 -0.15(-4.67%)
Aug 01, 2016 3.200 3.320 3.160 3.210 136,097 +0.00(+0.00%)
Jul 29, 2016 3.290 3.340 3.150 3.210 104,627 -0.09(-2.73%)
Jul 28, 2016 3.250 3.439 3.250 3.300 126,092 -0.01(-0.30%)
Jul 27, 2016 3.150 3.340 3.140 3.310 137,299 +0.19(+6.09%)
Jul 26, 2016 3.160 3.290 3.090 3.120 198,904 -0.06(-1.89%)
Jul 25, 2016 3.280 3.290 3.068 3.180 139,276 -0.05(-1.55%)
Jul 22, 2016 3.210 3.280 3.150 3.230 112,084 -0.01(-0.31%)
Jul 21, 2016 3.340 3.450 3.200 3.240 160,569 -0.09(-2.70%)
Jul 20, 2016 3.330 3.440 3.250 3.330 212,439 +0.02(+0.60%)
Jul 19, 2016 3.570 3.680 3.255 3.310 282,223 -0.27(-7.54%)
Jul 18, 2016 3.360 3.650 3.350 3.580 257,839 +0.18(+5.29%)
Jul 15, 2016 3.190 3.420 3.160 3.400 225,227 +0.23(+7.26%)
Jul 14, 2016 3.200 3.250 3.060 3.170 181,635 +0.00(+0.00%)
Jul 13, 2016 3.390 3.500 3.150 3.170 216,423 -0.24(-7.04%)
Jul 12, 2016 3.510 3.550 3.380 3.410 199,966 +0.00(+0.00%)
Jul 11, 2016 3.520 3.540 3.340 3.410 155,188 -0.07(-2.01%)
Jul 08, 2016 3.590 3.540 3.400 3.480 174,729 -0.06(-1.69%)
Jul 07, 2016 3.620 3.790 3.450 3.540 283,473 +0.12(+3.51%)
Jul 05, 2016 3.580 3.830 3.360 3.420 372,690 -0.12(-3.39%)
Jul 01, 2016 3.020 3.540 3.540 3.540 739,900 +0.54(+18.00%)
Jun 30, 2016 3.050 3.130 2.910 3.000 278,774 -0.02(-0.66%)
Jun 29, 2016 3.230 3.380 2.900 3.020 757,756 -0.14(-4.43%)
Jun 28, 2016 2.820 3.500 2.710 3.160 2,286,362 +0.46(+17.04%)
Jun 27, 2016 3.090 3.160 2.690 2.700 364,225 -0.46(-14.56%)
Jun 24, 2016 3.120 3.220 3.030 3.160 1,635,783 -0.13(-3.95%)
Jun 23, 2016 3.230 3.310 3.150 3.290 242,123 +0.12(+3.79%)
Jun 22, 2016 3.220 3.340 3.090 3.170 215,970 -0.04(-1.25%)
Jun 21, 2016 3.170 3.230 3.000 3.210 226,810 +0.06(+1.90%)
Jun 20, 2016 3.310 3.390 3.060 3.150 158,582 -0.11(-3.37%)
Jun 17, 2016 3.320 3.540 3.200 3.260 217,531 -0.04(-1.21%)
Jun 16, 2016 3.240 3.380 3.180 3.300 111,853 +0.04(+1.23%)
Jun 15, 2016 3.300 3.400 3.160 3.260 114,663 +0.00(+0.00%)
Jun 14, 2016 3.360 3.430 3.230 3.260 140,667 -0.10(-2.98%)
Jun 13, 2016 3.440 3.520 3.345 3.360 157,293 -0.09(-2.61%)
Jun 10, 2016 3.610 3.660 3.300 3.450 208,997 -0.21(-5.74%)
Jun 09, 2016 3.790 3.850 3.600 3.660 107,806 -0.15(-3.94%)
Jun 08, 2016 3.820 3.850 3.730 3.810 88,623 -0.01(-0.26%)
Jun 07, 2016 3.930 3.970 3.800 3.820 117,989 -0.14(-3.54%)
Jun 06, 2016 3.920 4.070 3.770 3.960 103,916 +0.08(+2.06%)
Jun 03, 2016 3.910 4.090 3.710 3.880 183,555 -0.01(-0.26%)
Jun 02, 2016 3.770 3.940 3.660 3.890 92,903 +0.11(+2.91%)
Jun 01, 2016 3.710 3.840 3.660 3.780 91,025 +0.06(+1.61%)
May 31, 2016 3.780 3.800 3.540 3.720 166,921 +0.00(+0.00%)
May 27, 2016 3.750 3.720 3.720 3.720 99,600 +0.01(+0.27%)
May 26, 2016 3.940 3.940 3.688 3.710 103,148 -0.15(-3.89%)
May 25, 2016 3.790 3.950 3.760 3.860 166,661 +0.10(+2.66%)
May 24, 2016 3.750 3.900 3.680 3.760 77,034 +0.08(+2.17%)
May 23, 2016 3.770 3.947 3.660 3.680 150,156 -0.07(-1.87%)
May 20, 2016 3.470 3.850 3.430 3.750 258,470 +0.30(+8.70%)
May 19, 2016 3.500 3.550 3.330 3.450 113,968 -0.07(-1.99%)
May 18, 2016 3.310 3.600 3.310 3.520 127,336 +0.19(+5.71%)
May 17, 2016 3.480 3.650 3.300 3.330 175,293 -0.16(-4.58%)
May 16, 2016 3.430 3.580 3.380 3.490 156,886 +0.11(+3.25%)
May 13, 2016 3.250 3.470 3.210 3.380 154,713 +0.12(+3.68%)
May 12, 2016 3.470 3.520 3.080 3.260 180,520 -0.19(-5.51%)
May 11, 2016 3.650 3.730 3.380 3.450 130,187 -0.22(-5.99%)
May 10, 2016 4.120 4.120 3.620 3.670 310,701 -0.44(-10.71%)
May 09, 2016 3.970 4.180 3.430 4.110 283,495 +0.12(+3.01%)
May 06, 2016 4.150 4.280 3.880 3.990 131,703 -0.18(-4.32%)
May 05, 2016 4.430 4.500 4.150 4.170 126,531 -0.26(-5.87%)
May 04, 2016 4.470 4.470 4.125 4.430 184,875 -0.05(-1.12%)
May 03, 2016 4.810 4.890 4.460 4.480 102,178 -0.32(-6.67%)
May 02, 2016 4.710 4.870 4.510 4.800 83,787 +0.18(+3.90%)
Apr 29, 2016 4.850 4.930 4.500 4.620 93,690 -0.22(-4.55%)
Apr 28, 2016 4.770 5.210 4.700 4.840 183,535 +0.08(+1.68%)
Apr 27, 2016 4.770 4.900 4.610 4.760 110,643 +0.01(+0.21%)
Apr 26, 2016 4.870 4.900 4.520 4.750 132,981 -0.12(-2.46%)
Apr 25, 2016 5.240 5.260 4.850 4.870 81,060 -0.36(-6.88%)
Apr 22, 2016 4.990 5.240 4.910 5.230 78,563 +0.27(+5.44%)
Apr 21, 2016 4.830 5.110 4.715 4.960 114,546 +0.10(+2.06%)
Apr 20, 2016 5.080 5.160 4.810 4.860 106,346 -0.21(-4.14%)
Apr 19, 2016 5.400 5.420 5.000 5.070 202,745 -0.31(-5.76%)
Apr 18, 2016 5.340 5.490 5.200 5.380 47,379 +0.01(+0.19%)
Apr 15, 2016 5.430 5.520 5.150 5.370 55,401 -0.08(-1.47%)
Apr 14, 2016 5.530 5.650 5.300 5.450 59,828 -0.04(-0.73%)
Apr 13, 2016 5.220 5.590 5.140 5.490 245,118 +0.32(+6.19%)
Apr 12, 2016 5.160 5.340 5.010 5.170 68,414 -0.02(-0.39%)
Apr 11, 2016 5.340 5.422 5.100 5.190 86,843 -0.10(-1.89%)
Apr 08, 2016 5.480 5.480 5.100 5.290 95,663 -0.09(-1.67%)
Apr 07, 2016 5.450 5.690 5.220 5.380 69,402 -0.12(-2.18%)
Apr 06, 2016 5.160 5.610 5.115 5.500 162,943 +0.31(+5.97%)
Apr 05, 2016 5.540 5.790 5.050 5.190 148,921 -0.43(-7.65%)
Apr 04, 2016 5.510 5.850 5.510 5.620 137,040 +0.07(+1.26%)
Apr 01, 2016 5.300 5.660 5.220 5.550 63,788 +0.19(+3.54%)
Mar 31, 2016 5.210 5.690 5.210 5.360 143,522 +0.21(+4.08%)
Mar 30, 2016 5.210 5.580 4.970 5.150 119,016 -0.06(-1.15%)
Mar 29, 2016 4.620 5.230 4.510 5.210 133,078 +0.57(+12.28%)
Mar 28, 2016 4.810 4.900 4.590 4.640 92,174 -0.10(-2.11%)
Mar 24, 2016 4.650 4.740 4.740 4.740 103,600 +0.01(+0.21%)
Mar 23, 2016 5.140 5.240 4.590 4.730 128,891 -0.47(-9.04%)
Mar 22, 2016 5.260 5.500 5.100 5.200 124,197 -0.10(-1.89%)
Mar 21, 2016 5.180 5.400 5.040 5.300 123,547 +0.17(+3.31%)
Mar 18, 2016 4.790 5.170 4.688 5.130 173,599 +0.38(+8.00%)
Mar 17, 2016 4.730 4.900 4.470 4.750 99,464 +0.02(+0.42%)
Mar 16, 2016 4.620 5.000 4.595 4.730 103,034 +0.11(+2.38%)
Mar 15, 2016 4.970 5.010 4.300 4.620 236,333 -0.38(-7.60%)
Mar 14, 2016 5.410 5.520 5.000 5.000 166,633 -0.47(-8.59%)
Mar 11, 2016 5.300 5.560 4.930 5.470 146,324 +0.03(+0.55%)
Mar 10, 2016 5.870 5.930 5.360 5.440 104,266 -0.41(-7.01%)
Mar 09, 2016 5.830 6.000 5.509 5.850 88,311 +0.04(+0.69%)
Mar 08, 2016 6.470 6.470 5.800 5.810 131,455 -0.67(-10.34%)
Mar 07, 2016 6.010 6.500 5.920 6.480 250,137 +0.46(+7.64%)
Mar 04, 2016 5.640 6.260 5.600 6.020 231,767 +0.43(+7.69%)
Mar 03, 2016 5.370 5.660 5.200 5.590 138,903 +0.23(+4.29%)
Mar 02, 2016 5.240 5.540 4.860 5.360 159,085 +0.10(+1.90%)
Mar 01, 2016 5.020 5.300 4.890 5.260 75,935 +0.30(+6.05%)
Feb 29, 2016 5.180 5.350 4.950 4.960 62,805 -0.24(-4.62%)
Feb 26, 2016 5.010 5.240 5.010 5.200 86,252 +0.20(+4.00%)
Feb 25, 2016 5.280 5.380 4.900 5.000 39,000 -0.22(-4.21%)
Feb 24, 2016 4.900 5.230 4.710 5.220 65,945 +0.21(+4.19%)
Feb 23, 2016 5.490 5.780 5.010 5.010 95,642 -0.55(-9.89%)
Feb 22, 2016 5.650 5.850 5.470 5.560 97,587 -0.02(-0.36%)
Feb 19, 2016 5.360 5.682 5.160 5.580 91,766 +0.20(+3.72%)
Feb 18, 2016 5.650 5.660 5.300 5.380 71,933 -0.25(-4.44%)
Feb 17, 2016 5.620 5.800 5.310 5.630 105,585 +0.07(+1.26%)
Feb 16, 2016 5.500 5.850 5.140 5.560 87,744 +0.13(+2.39%)
Feb 12, 2016 5.310 5.430 5.430 5.430 80,700 +0.21(+4.02%)
Feb 11, 2016 4.860 5.600 4.710 5.220 206,078 +0.18(+3.57%)
Feb 10, 2016 5.990 6.290 4.820 5.040 135,003 -0.89(-15.01%)
Feb 09, 2016 5.600 6.150 5.430 5.930 179,370 +0.19(+3.31%)
Feb 08, 2016 5.830 5.850 5.360 5.740 184,797 -0.18(-3.04%)
Feb 05, 2016 6.270 6.270 5.810 5.920 132,426 -0.40(-6.33%)
Feb 04, 2016 6.400 6.990 6.290 6.320 101,453 -0.04(-0.63%)
Feb 03, 2016 6.710 6.710 6.060 6.360 91,626 -0.16(-2.45%)
Feb 02, 2016 6.450 6.640 6.330 6.520 70,292 -0.02(-0.31%)
Feb 01, 2016 6.550 6.680 6.010 6.540 180,174 -0.02(-0.30%)
Jan 29, 2016 6.930 7.300 6.350 6.560 149,347 -0.35(-5.07%)
Jan 28, 2016 7.240 7.740 6.840 6.910 80,671 -0.27(-3.76%)
Jan 27, 2016 7.810 7.810 7.140 7.180 52,971 -0.68(-8.65%)
Jan 26, 2016 8.050 8.050 7.470 7.860 52,556 -0.15(-1.87%)
Jan 25, 2016 7.960 8.530 7.950 8.010 45,661 +0.07(+0.88%)
Jan 22, 2016 7.960 8.060 7.410 7.940 60,776 +0.16(+2.06%)
Jan 21, 2016 8.120 8.950 7.710 7.780 74,001 -0.29(-3.59%)
Jan 20, 2016 7.280 8.360 7.060 8.070 158,845 +0.63(+8.47%)
Jan 19, 2016 7.500 7.560 6.700 7.440 161,851 +0.07(+0.95%)
Jan 15, 2016 7.160 7.370 7.370 7.370 99,100 -0.07(-0.94%)
Jan 14, 2016 7.200 7.790 6.590 7.440 95,240 +0.24(+3.33%)
Jan 13, 2016 8.060 8.240 7.190 7.200 117,130 -0.80(-10.00%)
Jan 12, 2016 8.530 9.110 7.580 8.000 128,192 -0.31(-3.73%)
Jan 11, 2016 9.110 9.270 7.750 8.310 134,217 -0.78(-8.58%)
Jan 08, 2016 9.650 9.830 9.050 9.090 156,391 -0.47(-4.92%)
Jan 07, 2016 9.800 9.910 9.280 9.560 234,001 -0.48(-4.78%)
Jan 06, 2016 10.72 10.74 9.910 10.04 148,221 -0.81(-7.47%)
Jan 05, 2016 11.37 11.66 10.76 10.85 135,481 -0.54(-4.74%)
Jan 04, 2016 11.63 12.05 10.54 11.39 111,116 -0.48(-4.04%)
Dec 31, 2015 11.64 11.87 11.87 11.87 180,700 +0.17(+1.45%)
Dec 30, 2015 11.37 11.80 10.97 11.70 173,724 +0.35(+3.08%)
Dec 29, 2015 11.77 12.00 10.93 11.35 449,665 -0.35(-2.99%)
Dec 28, 2015 11.99 12.21 11.66 11.70 160,298 -0.37(-3.07%)
Dec 24, 2015 12.64 12.07 12.07 12.07 35,700 -0.46(-3.67%)
Dec 23, 2015 12.38 12.92 12.37 12.53 79,644 +0.25(+2.04%)
Dec 22, 2015 14.32 14.32 12.24 12.28 165,965 -1.98(-13.88%)
Dec 21, 2015 14.67 14.76 13.65 14.26 126,061 -0.27(-1.86%)
Dec 18, 2015 14.57 15.43 14.20 14.53 649,005 -0.04(-0.27%)
Dec 17, 2015 14.09 15.93 13.92 14.57 235,882 +0.67(+4.82%)
Dec 16, 2015 13.46 14.39 12.94 13.90 172,580 +0.60(+4.51%)
Dec 15, 2015 12.74 13.79 12.37 13.30 212,149 +0.64(+5.06%)
Dec 14, 2015 12.73 12.92 12.20 12.66 122,009 -0.07(-0.55%)
Dec 11, 2015 12.73 13.08 12.60 12.73 91,865 -0.29(-2.23%)
Dec 10, 2015 13.08 13.28 12.86 13.02 107,343 -0.13(-0.99%)
Dec 09, 2015 13.29 13.60 12.80 13.15 89,305 -0.11(-0.83%)
Dec 08, 2015 12.95 13.84 12.66 13.26 70,499 +0.22(+1.69%)
Dec 07, 2015 13.23 13.23 12.59 13.04 83,845 -0.08(-0.61%)
Dec 04, 2015 13.80 13.80 12.91 13.12 115,048 -0.62(-4.51%)
Dec 03, 2015 14.57 14.57 13.60 13.74 72,126 -0.75(-5.18%)
Dec 02, 2015 14.27 15.24 14.27 14.49 185,911 +0.02(+0.14%)
Dec 01, 2015 13.49 14.48 13.16 14.47 125,281 +1.11(+8.31%)
Nov 30, 2015 13.29 13.48 12.63 13.36 89,770 +0.16(+1.21%)
Nov 27, 2015 12.26 13.28 12.26 13.20 74,038 +0.94(+7.67%)
Nov 25, 2015 11.26 12.26 12.26 12.26 69,800 +0.98(+8.69%)
Nov 24, 2015 11.06 11.51 10.84 11.28 85,750 +0.27(+2.45%)
Nov 23, 2015 10.45 11.23 10.16 11.01 107,472 +0.47(+4.46%)
Nov 20, 2015 10.32 10.64 10.13 10.54 46,675 +0.29(+2.83%)
Nov 19, 2015 10.56 10.71 10.06 10.25 126,104 -0.26(-2.47%)
Nov 18, 2015 10.13 10.60 10.06 10.51 70,554 +0.40(+3.96%)
Nov 17, 2015 11.45 11.45 10.04 10.11 186,124 -1.41(-12.24%)
Nov 16, 2015 11.23 11.53 10.76 11.52 88,379 +0.34(+3.04%)
Nov 13, 2015 10.57 11.59 10.33 11.18 94,537 +0.50(+4.68%)
Nov 12, 2015 11.95 12.01 10.60 10.68 139,625 -1.27(-10.63%)
Nov 11, 2015 11.10 12.48 11.10 11.95 187,858 +0.39(+3.37%)
Nov 10, 2015 11.73 11.84 10.93 11.56 104,849 -0.16(-1.37%)
Nov 09, 2015 11.74 12.10 11.66 11.72 115,472 +0.05(+0.43%)
Nov 06, 2015 11.65 11.83 11.20 11.67 92,512 -0.14(-1.19%)
Nov 05, 2015 12.25 12.25 11.08 11.81 97,817 -0.69(-5.52%)
Nov 04, 2015 11.70 12.98 11.27 12.50 150,201 +0.86(+7.39%)
Nov 03, 2015 11.31 11.98 10.63 11.64 134,144 +0.24(+2.11%)
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.