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, 2017 5.330 5.490 5.240 5.390 59,845 +0.13(+2.47%)
Oct 30, 2017 5.160 5.380 5.160 5.260 46,017 +0.11(+2.14%)
Oct 27, 2017 5.050 5.200 4.950 5.150 59,585 +0.09(+1.78%)
Oct 26, 2017 5.240 5.240 5.050 5.060 70,255 -0.17(-3.25%)
Oct 25, 2017 5.320 5.422 5.110 5.230 48,920 -0.11(-2.06%)
Oct 24, 2017 5.550 5.590 5.300 5.340 49,424 -0.13(-2.38%)
Oct 23, 2017 5.570 5.750 5.430 5.470 97,386 -0.04(-0.73%)
Oct 20, 2017 5.250 5.710 5.239 5.510 91,363 +0.26(+4.95%)
Oct 19, 2017 5.200 5.330 5.150 5.250 57,580 -0.02(-0.38%)
Oct 18, 2017 5.390 5.390 5.140 5.270 34,663 -0.08(-1.50%)
Oct 17, 2017 5.300 5.423 4.980 5.350 255,469 +0.05(+0.94%)
Oct 16, 2017 5.630 5.938 5.200 5.300 135,971 -0.28(-5.02%)
Oct 13, 2017 5.680 5.716 5.360 5.580 70,477 -0.08(-1.41%)
Oct 12, 2017 5.830 5.870 5.630 5.660 66,362 -0.17(-2.92%)
Oct 11, 2017 5.770 5.990 5.591 5.830 171,358 +0.05(+0.87%)
Oct 10, 2017 5.890 5.890 5.000 5.780 472,204 -0.10(-1.70%)
Oct 09, 2017 6.320 6.320 5.810 5.880 180,849 -0.36(-5.77%)
Oct 06, 2017 6.260 6.297 6.131 6.240 75,551 -0.04(-0.64%)
Oct 05, 2017 6.500 6.750 6.110 6.280 263,909 -0.23(-3.53%)
Oct 04, 2017 6.350 6.660 6.220 6.510 388,790 +0.11(+1.72%)
Oct 03, 2017 6.250 6.450 6.080 6.400 405,409 +0.13(+2.07%)
Oct 02, 2017 5.840 6.330 5.571 6.270 724,728 +0.52(+9.04%)
Sep 29, 2017 5.150 5.820 5.090 5.750 641,881 +0.66(+12.97%)
Sep 28, 2017 5.000 5.220 4.920 5.090 202,490 +0.09(+1.80%)
Sep 27, 2017 5.050 5.000 255,766 +0.15(+3.09%)
Sep 26, 2017 5.030 5.290 4.710 4.850 401,953 -0.20(-3.96%)
Sep 25, 2017 4.550 5.060 4.443 5.050 376,332 +0.47(+10.26%)
Sep 22, 2017 4.520 4.680 4.190 4.580 337,348 +0.06(+1.33%)
Sep 21, 2017 4.500 4.660 4.000 4.520 386,509 +0.04(+0.89%)
Sep 20, 2017 4.000 4.740 3.960 4.480 1,257,165 +0.69(+18.21%)
Sep 19, 2017 4.020 4.110 3.780 3.790 94,476 -0.20(-5.01%)
Sep 18, 2017 3.950 4.090 3.800 3.990 199,400 +0.08(+2.05%)
Sep 15, 2017 3.650 3.925 3.650 3.910 192,483 +0.24(+6.54%)
Sep 14, 2017 3.700 3.750 3.640 3.670 53,165 -0.05(-1.34%)
Sep 13, 2017 3.610 3.770 3.597 3.720 152,556 +0.09(+2.48%)
Sep 12, 2017 3.540 3.790 3.540 3.630 118,646 +0.09(+2.54%)
Sep 11, 2017 3.520 3.640 3.440 3.540 97,506 +0.00(+0.00%)
Sep 08, 2017 3.410 3.600 3.410 3.540 76,284 +0.12(+3.51%)
Sep 07, 2017 3.340 3.450 3.150 3.420 93,066 +0.08(+2.40%)
Sep 06, 2017 3.320 3.410 3.260 3.340 50,690 +0.06(+1.83%)
Sep 05, 2017 3.460 3.480 3.210 3.280 54,633 -0.22(-6.29%)
Sep 01, 2017 3.460 3.550 3.380 3.500 38,007 +0.01(+0.29%)
Aug 31, 2017 3.410 3.670 3.400 3.490 90,220 +0.04(+1.16%)
Aug 30, 2017 3.540 3.600 3.361 3.450 81,900 -0.07(-1.99%)
Aug 29, 2017 3.280 3.540 3.226 3.520 207,927 +0.22(+6.67%)
Aug 28, 2017 3.210 3.330 3.180 3.300 87,051 +0.11(+3.45%)
Aug 25, 2017 3.190 3.230 3.110 3.190 59,034 +0.01(+0.31%)
Aug 24, 2017 2.910 3.220 2.910 3.180 145,211 +0.25(+8.53%)
Aug 23, 2017 2.750 2.950 2.750 2.930 117,535 +0.18(+6.55%)
Aug 22, 2017 2.897 2.960 2.690 2.750 302,195 -0.08(-2.83%)
Aug 21, 2017 3.000 3.049 2.785 2.830 211,175 -0.17(-5.67%)
Aug 18, 2017 3.100 3.110 2.980 3.000 116,570 -0.10(-3.23%)
Aug 17, 2017 3.260 3.295 3.100 3.100 146,189 -0.16(-4.91%)
Aug 16, 2017 3.180 3.290 3.150 3.260 39,837 +0.06(+1.87%)
Aug 15, 2017 3.340 3.410 3.170 3.200 72,827 -0.13(-3.90%)
Aug 14, 2017 3.270 3.400 3.250 3.330 45,670 +0.07(+2.15%)
Aug 11, 2017 3.160 3.330 3.140 3.260 67,157 +0.10(+3.16%)
Aug 10, 2017 3.390 3.413 3.150 3.160 64,859 -0.22(-6.51%)
Aug 09, 2017 3.470 3.580 3.320 3.380 47,802 -0.11(-3.15%)
Aug 08, 2017 3.340 3.610 3.330 3.490 44,402 +0.14(+4.18%)
Aug 07, 2017 3.580 3.710 3.330 3.350 65,715 -0.25(-6.94%)
Aug 04, 2017 3.380 3.720 3.250 3.600 87,729 +0.22(+6.51%)
Aug 03, 2017 3.510 3.640 3.380 3.380 44,602 -0.16(-4.52%)
Aug 02, 2017 3.600 3.750 3.428 3.540 102,005 -0.11(-3.01%)
Aug 01, 2017 3.910 3.910 3.600 3.650 85,840 -0.11(-2.93%)
Jul 31, 2017 3.880 3.904 3.750 3.760 35,777 -0.04(-1.05%)
Jul 28, 2017 3.840 3.870 3.700 3.800 43,713 -0.03(-0.78%)
Jul 27, 2017 4.000 4.040 3.750 3.830 78,971 -0.15(-3.77%)
Jul 26, 2017 4.310 4.330 3.740 3.980 157,728 -0.33(-7.66%)
Jul 25, 2017 4.140 4.400 4.090 4.310 277,357 +0.16(+3.86%)
Jul 24, 2017 4.250 4.320 3.930 4.150 379,045 +0.02(+0.48%)
Jul 21, 2017 3.600 4.150 3.600 4.130 1,209,960 +0.57(+16.01%)
Jul 20, 2017 3.690 3.380 3.560 296,132 +0.19(+5.64%)
Jul 19, 2017 3.420 3.490 3.286 3.370 109,234 -0.05(-1.46%)
Jul 18, 2017 3.360 3.580 3.360 3.420 229,081 +0.01(+0.29%)
Jul 17, 2017 3.240 3.448 3.240 3.410 148,142 +0.15(+4.60%)
Jul 14, 2017 3.280 3.360 3.240 3.260 32,052 -0.06(-1.81%)
Jul 13, 2017 3.330 3.395 3.250 3.320 90,582 +0.04(+1.37%)
Jul 12, 2017 3.310 3.350 3.200 3.275 89,213 +0.02(+0.46%)
Jul 11, 2017 3.320 3.480 3.250 3.260 71,425 -0.07(-2.10%)
Jul 10, 2017 3.330 3.405 3.250 3.330 76,340 +0.00(+0.00%)
Jul 07, 2017 3.300 3.390 3.280 3.330 67,334 +0.08(+2.46%)
Jul 06, 2017 3.380 3.470 3.250 3.250 112,037 -0.02(-0.61%)
Jul 05, 2017 3.240 3.340 3.179 3.270 122,384 +0.03(+0.93%)
Jul 03, 2017 3.180 3.250 3.131 3.240 10,569 +0.07(+2.21%)
Jun 30, 2017 3.290 3.298 3.170 3.170 40,518 -0.08(-2.46%)
Jun 29, 2017 3.250 3.260 3.150 3.250 22,178 +0.02(+0.62%)
Jun 28, 2017 3.410 3.460 3.180 3.230 75,405 -0.14(-4.15%)
Jun 27, 2017 3.330 3.560 3.310 3.370 282,192 +0.07(+2.07%)
Jun 26, 2017 3.190 3.365 3.139 3.302 116,628 +0.07(+2.22%)
Jun 23, 2017 3.110 3.390 3.100 3.230 165,410 +0.12(+3.86%)
Jun 22, 2017 3.070 3.150 3.040 3.110 129,049 +0.01(+0.32%)
Jun 21, 2017 3.060 3.140 3.060 3.100 71,049 +0.07(+2.31%)
Jun 20, 2017 2.980 3.100 2.980 3.030 39,396 -0.01(-0.33%)
Jun 19, 2017 2.920 3.040 2.920 3.040 45,398 +0.11(+3.75%)
Jun 16, 2017 2.960 2.960 2.900 2.930 25,797 +0.02(+0.69%)
Jun 15, 2017 2.970 2.970 2.900 2.910 32,122 -0.06(-2.02%)
Jun 14, 2017 2.970 3.030 2.950 2.970 36,446 -0.01(-0.34%)
Jun 13, 2017 2.920 3.000 2.900 2.980 38,052 +0.06(+2.05%)
Jun 12, 2017 3.010 3.020 2.900 2.920 68,718 -0.07(-2.34%)
Jun 09, 2017 3.040 3.070 2.910 2.990 35,248 -0.04(-1.32%)
Jun 08, 2017 3.010 3.080 2.970 3.030 43,874 +0.01(+0.33%)
Jun 07, 2017 3.070 3.090 3.010 3.020 56,936 -0.07(-2.27%)
Jun 06, 2017 3.060 3.110 3.000 3.090 67,450 +0.04(+1.31%)
Jun 05, 2017 3.130 3.130 3.000 3.050 45,769 -0.05(-1.61%)
Jun 02, 2017 3.020 3.130 3.020 3.100 38,090 +0.08(+2.65%)
Jun 01, 2017 3.130 3.220 3.000 3.020 53,192 -0.08(-2.58%)
May 31, 2017 3.000 3.120 2.910 3.100 206,197 +0.10(+3.33%)
May 30, 2017 3.130 3.240 2.990 3.000 103,641 -0.16(-5.06%)
May 26, 2017 3.310 3.310 3.120 3.160 39,165 -0.14(-4.24%)
May 25, 2017 3.340 3.360 3.290 3.300 55,894 +0.00(+0.00%)
May 24, 2017 3.320 3.420 3.242 3.300 64,614 +0.07(+2.16%)
May 23, 2017 3.330 3.380 3.210 3.230 38,276 -0.05(-1.52%)
May 22, 2017 3.300 3.310 3.204 3.280 23,454 +0.01(+0.31%)
May 19, 2017 3.160 3.280 3.140 3.270 41,296 +0.09(+2.83%)
May 18, 2017 3.400 3.400 3.110 3.180 31,357 +0.11(+3.58%)
May 17, 2017 3.230 3.329 3.050 3.070 102,648 -0.23(-6.97%)
May 16, 2017 3.111 3.340 3.100 3.300 47,289 +0.15(+4.76%)
May 15, 2017 3.300 3.440 3.120 3.150 183,616 -0.10(-3.08%)
May 12, 2017 3.220 3.300 3.030 3.250 105,061 +0.06(+1.88%)
May 11, 2017 3.220 3.256 3.150 3.190 83,462 -0.03(-0.93%)
May 10, 2017 3.070 3.360 3.000 3.220 149,124 +0.15(+4.89%)
May 09, 2017 3.050 3.100 2.980 3.070 43,360 -0.01(-0.37%)
May 08, 2017 3.110 3.110 3.050 3.081 46,890 -0.03(-0.92%)
May 05, 2017 3.090 3.110 3.000 3.110 83,774 +0.05(+1.63%)
May 04, 2017 3.130 3.200 3.000 3.060 66,240 -0.05(-1.61%)
May 03, 2017 3.050 3.200 3.000 3.110 53,149 +0.02(+0.65%)
May 02, 2017 3.270 3.270 3.050 3.090 26,978 -0.18(-5.50%)
May 01, 2017 3.330 3.330 3.210 3.270 44,793 -0.06(-1.80%)
Apr 28, 2017 3.330 3.430 3.310 3.330 52,804 -0.05(-1.48%)
Apr 27, 2017 3.320 3.380 3.221 3.380 97,443 +0.03(+0.90%)
Apr 26, 2017 3.170 3.350 3.149 3.350 189,023 +0.19(+6.01%)
Apr 25, 2017 3.000 3.250 2.930 3.160 148,936 +0.18(+6.04%)
Apr 24, 2017 3.000 3.090 2.910 2.980 51,395 +0.04(+1.36%)
Apr 21, 2017 3.060 3.060 2.870 2.940 160,605 -0.12(-3.92%)
Apr 20, 2017 3.100 3.290 3.010 3.060 234,937 -0.04(-1.29%)
Apr 19, 2017 3.030 3.220 3.014 3.100 82,717 +0.04(+1.31%)
Apr 18, 2017 3.200 3.200 3.000 3.060 115,421 -0.15(-4.67%)
Apr 17, 2017 3.190 3.260 3.100 3.210 298,265 +0.04(+1.26%)
Apr 13, 2017 3.260 3.310 3.120 3.170 110,334 -0.10(-3.06%)
Apr 12, 2017 3.460 3.460 3.200 3.270 161,614 -0.20(-5.76%)
Apr 11, 2017 3.600 3.850 3.330 3.470 501,139 -0.09(-2.53%)
Apr 10, 2017 3.370 3.640 3.320 3.560 601,482 +0.22(+6.59%)
Apr 07, 2017 3.180 3.370 3.180 3.340 240,191 +0.13(+4.05%)
Apr 06, 2017 3.040 3.480 3.040 3.210 162,188 +0.11(+3.55%)
Apr 05, 2017 3.270 3.390 3.090 3.100 259,963 -0.19(-5.78%)
Apr 04, 2017 3.250 3.390 3.200 3.290 185,852 -0.04(-1.20%)
Apr 03, 2017 3.200 3.630 3.200 3.330 883,278 -0.07(-2.06%)
Mar 31, 2017 2.750 3.400 2.750 3.400 2,144,300 +0.70(+25.93%)
Mar 30, 2017 2.710 2.765 2.690 2.700 102,573 +0.00(+0.00%)
Mar 29, 2017 2.670 2.760 2.630 2.700 83,182 +0.02(+0.75%)
Mar 28, 2017 2.830 2.830 2.650 2.680 78,629 +0.01(+0.37%)
Mar 27, 2017 2.520 2.720 2.520 2.670 52,006 +0.04(+1.52%)
Mar 24, 2017 2.794 2.800 2.580 2.630 34,262 -0.04(-1.50%)
Mar 23, 2017 2.651 2.740 2.620 2.670 34,807 +0.04(+1.52%)
Mar 22, 2017 2.730 2.810 2.600 2.630 51,973 -0.10(-3.66%)
Mar 21, 2017 2.860 2.890 2.700 2.730 84,461 -0.13(-4.55%)
Mar 20, 2017 2.810 2.890 2.780 2.860 51,311 +0.00(+0.00%)
Mar 17, 2017 2.880 2.990 2.750 2.860 82,702 -0.05(-1.72%)
Mar 16, 2017 2.880 2.990 2.790 2.910 66,958 +0.01(+0.34%)
Mar 15, 2017 2.780 2.950 2.750 2.900 96,465 +0.14(+5.07%)
Mar 14, 2017 2.860 3.035 2.750 2.760 91,738 -0.14(-4.83%)
Mar 13, 2017 2.910 3.010 2.800 2.900 152,109 -0.07(-2.36%)
Mar 10, 2017 2.960 3.070 2.900 2.970 171,930 +0.03(+1.02%)
Mar 09, 2017 2.860 2.990 2.860 2.940 49,790 +0.05(+1.73%)
Mar 08, 2017 2.820 2.950 2.820 2.890 47,739 +0.08(+2.85%)
Mar 07, 2017 2.860 2.985 2.800 2.810 88,805 -0.08(-2.77%)
Mar 06, 2017 2.800 2.990 2.780 2.890 56,505 +0.03(+1.05%)
Mar 03, 2017 2.990 3.072 2.800 2.860 150,321 -0.17(-5.61%)
Mar 02, 2017 3.000 3.155 3.000 3.030 184,624 +0.03(+1.00%)
Mar 01, 2017 2.960 3.100 2.910 3.000 270,840 +0.12(+4.17%)
Feb 28, 2017 2.820 3.000 2.800 2.880 141,529 +0.04(+1.41%)
Feb 27, 2017 2.770 2.870 2.750 2.840 130,823 +0.05(+1.79%)
Feb 24, 2017 2.690 2.810 2.630 2.790 46,715 +0.06(+2.20%)
Feb 23, 2017 2.760 2.850 2.660 2.730 194,039 -0.06(-2.15%)
Feb 22, 2017 2.930 2.950 2.790 2.790 80,649 -0.17(-5.74%)
Feb 21, 2017 2.910 2.970 2.860 2.960 87,395 +0.05(+1.72%)
Feb 17, 2017 2.910 2.910 2.910 0 -0.12(-3.96%)
Feb 16, 2017 3.320 3.350 2.840 3.030 401,303 -0.19(-5.90%)
Feb 15, 2017 2.820 3.250 2.820 3.220 730,577 +0.40(+14.18%)
Feb 14, 2017 2.700 2.820 2.690 2.820 147,142 +0.18(+6.82%)
Feb 13, 2017 2.630 2.670 2.610 2.640 48,318 +0.05(+1.93%)
Feb 10, 2017 2.520 2.600 2.485 2.590 38,057 +0.08(+3.19%)
Feb 09, 2017 2.430 2.600 2.430 2.510 124,072 +0.06(+2.45%)
Feb 08, 2017 2.560 2.600 2.440 2.450 109,084 -0.13(-5.04%)
Feb 07, 2017 2.640 2.640 2.520 2.580 69,665 -0.02(-0.77%)
Feb 06, 2017 2.520 2.660 2.520 2.600 83,758 +0.09(+3.59%)
Feb 03, 2017 2.500 2.580 2.421 2.510 102,630 +0.02(+0.80%)
Feb 02, 2017 2.530 2.530 2.450 2.490 118,187 -0.05(-1.97%)
Feb 01, 2017 2.510 2.590 2.480 2.540 92,062 +0.05(+2.01%)
Jan 31, 2017 2.600 2.660 2.460 2.490 176,526 -0.11(-4.23%)
Jan 30, 2017 2.680 2.720 2.550 2.600 103,113 -0.10(-3.70%)
Jan 27, 2017 2.710 2.772 2.650 2.700 53,489 -0.01(-0.37%)
Jan 26, 2017 2.790 2.820 2.690 2.710 39,777 -0.05(-1.81%)
Jan 25, 2017 2.700 2.790 2.660 2.760 43,258 +0.06(+2.22%)
Jan 24, 2017 2.660 2.740 2.570 2.700 88,904 +0.05(+1.89%)
Jan 23, 2017 2.770 2.820 2.620 2.650 120,354 -0.14(-5.02%)
Jan 20, 2017 2.830 2.830 2.770 2.790 69,085 -0.03(-1.06%)
Jan 19, 2017 2.850 2.920 2.780 2.820 129,843 -0.05(-1.74%)
Jan 18, 2017 2.940 2.950 2.770 2.870 165,158 -0.04(-1.37%)
Jan 17, 2017 3.000 3.040 2.850 2.910 194,682 -0.12(-3.96%)
Jan 13, 2017 3.030 3.030 3.030 0 +0.04(+1.34%)
Jan 12, 2017 3.040 3.050 2.900 2.990 106,934 -0.04(-1.32%)
Jan 11, 2017 3.230 3.230 2.910 3.030 338,052 -0.16(-5.02%)
Jan 10, 2017 3.060 3.280 3.000 3.190 449,679 +0.14(+4.59%)
Jan 09, 2017 3.070 3.100 3.000 3.050 150,155 +0.00(+0.00%)
Jan 06, 2017 3.020 3.160 3.000 3.050 110,068 +0.05(+1.67%)
Jan 05, 2017 3.020 3.070 2.993 3.000 96,991 -0.02(-0.66%)
Jan 04, 2017 2.970 3.080 2.970 3.020 154,140 +0.05(+1.68%)
Jan 03, 2017 2.990 2.990 2.820 2.970 170,436 +0.09(+3.13%)
Dec 30, 2016 2.880 2.880 2.880 0 -0.10(-3.36%)
Dec 29, 2016 3.050 3.110 2.980 2.980 168,083 -0.05(-1.65%)
Dec 28, 2016 3.400 3.460 3.010 3.030 418,037 -0.37(-10.88%)
Dec 27, 2016 3.230 3.440 3.230 3.400 167,876 +0.20(+6.25%)
Dec 23, 2016 3.200 3.200 3.200 0 +0.15(+4.92%)
Dec 22, 2016 3.000 3.100 3.000 3.050 95,826 +0.06(+2.01%)
Dec 21, 2016 3.050 3.084 2.970 2.990 209,954 -0.04(-1.32%)
Dec 20, 2016 3.010 3.100 3.010 3.030 185,024 +0.03(+1.00%)
Dec 19, 2016 3.000 3.080 2.950 3.000 116,390 +0.04(+1.35%)
Dec 16, 2016 2.950 3.040 2.890 2.960 740,503 +0.02(+0.68%)
Dec 15, 2016 2.985 3.030 2.850 2.940 163,180 +0.00(+0.00%)
Dec 14, 2016 2.870 3.010 2.810 2.940 145,516 +0.07(+2.44%)
Dec 13, 2016 3.000 3.010 2.809 2.870 129,441 -0.04(-1.37%)
Dec 12, 2016 3.100 3.183 2.910 2.910 254,462 -0.14(-4.59%)
Dec 09, 2016 3.080 3.090 3.020 3.050 90,902 +0.00(+0.00%)
Dec 08, 2016 3.080 3.100 2.970 3.050 103,631 +0.02(+0.66%)
Dec 07, 2016 3.010 3.070 2.910 3.030 96,704 -0.02(-0.66%)
Dec 06, 2016 3.090 3.155 3.010 3.050 101,837 -0.02(-0.65%)
Dec 05, 2016 3.120 3.200 3.020 3.070 54,908 +0.03(+0.99%)
Dec 02, 2016 2.930 3.070 2.900 3.040 119,898 +0.10(+3.40%)
Dec 01, 2016 3.010 3.080 2.900 2.940 110,954 -0.04(-1.34%)
Nov 30, 2016 3.070 3.150 2.940 2.980 234,996 -0.06(-1.97%)
Nov 29, 2016 3.130 3.180 3.000 3.040 213,471 -0.08(-2.56%)
Nov 28, 2016 3.320 3.396 3.120 3.120 237,012 -0.17(-5.17%)
Nov 25, 2016 3.400 3.500 3.260 3.290 65,114 -0.07(-2.08%)
Nov 23, 2016 3.360 3.360 3.360 0 -0.07(-2.04%)
Nov 22, 2016 3.610 3.710 3.410 3.430 215,745 -0.15(-4.19%)
Nov 21, 2016 3.830 3.830 3.510 3.580 225,211 -0.21(-5.54%)
Nov 18, 2016 4.340 4.340 3.690 3.790 546,166 -0.45(-10.61%)
Nov 17, 2016 3.650 4.309 3.630 4.240 726,788 +0.77(+22.19%)
Nov 16, 2016 3.640 3.660 3.400 3.470 123,298 -0.18(-4.93%)
Nov 15, 2016 3.680 3.734 3.480 3.650 133,169 -0.09(-2.41%)
Nov 14, 2016 3.820 3.900 3.639 3.740 263,539 +0.04(+1.08%)
Nov 11, 2016 3.490 3.760 3.420 3.700 365,258 +0.22(+6.32%)
Nov 10, 2016 3.290 3.510 3.290 3.480 481,965 +0.28(+8.75%)
Nov 09, 2016 2.930 3.230 2.921 3.200 497,418 +0.36(+12.68%)
Nov 08, 2016 3.080 3.090 2.740 2.840 504,085 -0.17(-5.65%)
Nov 07, 2016 3.080 3.190 2.930 3.010 613,169 +0.11(+3.79%)
Nov 04, 2016 2.780 3.010 2.770 2.900 156,591 +0.14(+5.07%)
Nov 03, 2016 2.900 3.020 2.740 2.760 144,090 -0.12(-4.17%)
Nov 02, 2016 3.005 3.040 2.790 2.880 274,606 -0.17(-5.57%)
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.