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

Ptc Therapeutics (NQ: PTCT )

36.36 +0.55 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2016 6.380 6.410 6.120 6.210 497,993 -0.18(-2.82%)
Oct 28, 2016 6.370 6.550 6.210 6.390 565,242 -0.02(-0.31%)
Oct 27, 2016 6.600 6.810 6.380 6.410 644,862 -0.12(-1.84%)
Oct 26, 2016 6.540 6.700 6.450 6.530 515,758 +0.02(+0.31%)
Oct 25, 2016 6.670 6.860 6.475 6.510 863,428 -0.19(-2.84%)
Oct 24, 2016 6.910 7.089 6.690 6.700 1,096,511 -0.21(-3.04%)
Oct 21, 2016 7.110 7.350 6.860 6.910 1,806,323 -0.11(-1.57%)
Oct 20, 2016 6.900 7.290 6.850 7.020 1,516,281 +0.06(+0.86%)
Oct 19, 2016 7.530 7.580 6.950 6.960 1,926,195 -0.59(-7.81%)
Oct 18, 2016 7.860 8.310 6.900 7.550 8,279,913 -0.42(-5.27%)
Oct 17, 2016 10.20 10.30 7.910 7.970 12,008,195 -5.30(-39.94%)
Oct 14, 2016 13.58 13.69 13.14 13.27 583,700 -0.30(-2.21%)
Oct 13, 2016 13.23 13.87 13.09 13.57 729,529 +0.16(+1.19%)
Oct 12, 2016 13.29 13.71 13.19 13.41 556,227 +0.13(+0.98%)
Oct 11, 2016 13.83 14.57 13.07 13.28 1,562,192 -0.31(-2.28%)
Oct 10, 2016 13.48 13.78 12.84 13.59 1,790,115 +0.25(+1.87%)
Oct 07, 2016 13.52 13.96 13.07 13.34 950,176 -0.25(-1.84%)
Oct 06, 2016 14.45 14.50 13.35 13.59 1,268,999 -0.12(-0.88%)
Oct 05, 2016 13.35 14.00 13.33 13.71 1,019,632 +0.38(+2.85%)
Oct 04, 2016 13.51 13.81 13.22 13.33 1,141,545 -0.03(-0.22%)
Oct 03, 2016 14.19 14.19 13.00 13.36 1,781,475 -0.65(-4.64%)
Sep 30, 2016 11.61 14.35 11.61 14.01 6,838,019 +2.45(+21.19%)
Sep 29, 2016 11.72 11.84 11.38 11.56 745,830 -0.17(-1.45%)
Sep 28, 2016 11.90 12.14 11.27 11.73 929,925 -0.15(-1.26%)
Sep 27, 2016 11.60 12.24 11.57 11.88 1,158,563 +0.24(+2.06%)
Sep 26, 2016 11.60 11.97 11.30 11.64 1,144,140 -0.02(-0.17%)
Sep 23, 2016 10.80 11.83 10.80 11.66 1,685,900 +0.72(+6.58%)
Sep 22, 2016 10.50 11.20 10.32 10.94 1,516,500 +0.50(+4.79%)
Sep 21, 2016 10.29 10.81 10.10 10.44 1,803,094 +0.23(+2.25%)
Sep 20, 2016 11.22 11.66 9.890 10.21 4,542,475 -0.78(-7.10%)
Sep 19, 2016 9.170 11.74 9.040 10.99 9,165,382 +1.88(+20.64%)
Sep 16, 2016 8.770 9.262 8.600 9.110 1,512,389 +0.28(+3.17%)
Sep 15, 2016 9.030 9.050 8.641 8.830 818,341 -0.19(-2.11%)
Sep 14, 2016 8.500 9.500 8.281 9.020 2,757,751 +0.64(+7.64%)
Sep 13, 2016 8.340 8.500 8.080 8.380 697,317 -0.07(-0.83%)
Sep 12, 2016 7.830 8.450 7.800 8.450 875,840 +0.58(+7.37%)
Sep 09, 2016 8.010 8.230 7.790 7.870 524,248 -0.33(-4.02%)
Sep 08, 2016 8.110 8.360 7.910 8.200 482,933 +0.02(+0.24%)
Sep 07, 2016 8.050 8.420 8.010 8.180 615,504 +0.17(+2.12%)
Sep 06, 2016 7.940 8.140 7.850 8.010 477,797 +0.10(+1.26%)
Sep 02, 2016 7.800 7.910 7.910 7.910 543,000 +0.12(+1.54%)
Sep 01, 2016 8.200 8.200 7.750 7.790 612,894 -0.42(-5.12%)
Aug 31, 2016 7.660 8.230 7.515 8.210 1,054,867 +0.52(+6.76%)
Aug 30, 2016 7.730 7.940 7.630 7.690 360,086 -0.04(-0.52%)
Aug 29, 2016 7.850 7.990 7.610 7.730 365,809 -0.08(-1.02%)
Aug 26, 2016 7.920 8.050 7.700 7.810 635,733 -0.12(-1.51%)
Aug 25, 2016 8.040 8.470 7.730 7.930 1,037,398 -0.05(-0.63%)
Aug 24, 2016 8.250 8.740 7.850 7.980 1,055,750 -0.31(-3.74%)
Aug 23, 2016 8.380 8.380 8.145 8.290 313,760 -0.01(-0.12%)
Aug 22, 2016 8.090 8.490 8.030 8.300 540,638 +0.27(+3.36%)
Aug 19, 2016 8.120 8.220 7.960 8.030 304,155 -0.11(-1.35%)
Aug 18, 2016 8.100 8.300 7.980 8.140 377,591 +0.03(+0.37%)
Aug 17, 2016 8.200 8.350 8.030 8.110 467,924 -0.06(-0.73%)
Aug 16, 2016 8.140 8.470 7.830 8.170 995,560 -0.02(-0.24%)
Aug 15, 2016 8.150 8.540 8.150 8.190 1,043,200 +0.07(+0.86%)
Aug 12, 2016 7.720 8.245 7.671 8.120 1,600,654 +0.39(+5.05%)
Aug 11, 2016 7.670 7.770 7.510 7.730 770,565 +0.11(+1.44%)
Aug 10, 2016 7.790 7.880 7.580 7.620 647,117 -0.18(-2.31%)
Aug 09, 2016 7.630 7.880 7.480 7.800 846,647 +0.20(+2.63%)
Aug 08, 2016 7.760 7.820 7.420 7.600 1,242,354 -0.17(-2.19%)
Aug 05, 2016 6.170 7.990 6.140 7.770 5,340,921 +1.68(+27.59%)
Aug 04, 2016 6.270 6.340 5.940 6.090 880,741 -0.17(-2.72%)
Aug 03, 2016 5.810 6.320 5.810 6.260 1,108,667 +0.40(+6.83%)
Aug 02, 2016 6.090 6.190 5.775 5.860 1,085,325 -0.24(-3.93%)
Aug 01, 2016 6.030 6.330 6.020 6.100 1,032,156 +0.13(+2.18%)
Jul 29, 2016 5.710 6.140 5.690 5.970 1,557,894 +0.20(+3.47%)
Jul 28, 2016 5.710 5.880 5.640 5.770 830,686 +0.06(+1.05%)
Jul 27, 2016 5.900 5.900 5.660 5.710 1,099,021 -0.17(-2.89%)
Jul 26, 2016 6.380 6.460 5.819 5.880 2,887,248 -0.88(-13.02%)
Jul 25, 2016 7.220 7.350 6.270 6.760 1,988,909 -0.42(-5.85%)
Jul 22, 2016 7.310 7.310 7.120 7.180 478,974 -0.12(-1.64%)
Jul 21, 2016 7.510 7.630 7.210 7.300 580,771 -0.11(-1.48%)
Jul 20, 2016 6.890 7.500 6.830 7.410 1,797,881 +0.55(+8.02%)
Jul 19, 2016 7.100 7.250 6.820 6.860 522,390 -0.24(-3.38%)
Jul 18, 2016 7.130 7.190 6.930 7.100 422,953 -0.05(-0.70%)
Jul 15, 2016 6.930 7.170 6.830 7.150 510,057 +0.24(+3.47%)
Jul 14, 2016 7.110 7.230 6.830 6.910 488,873 -0.05(-0.72%)
Jul 13, 2016 7.460 7.520 6.960 6.960 639,262 -0.44(-5.95%)
Jul 12, 2016 7.560 7.600 7.385 7.400 437,099 -0.07(-0.94%)
Jul 11, 2016 7.550 7.800 7.450 7.470 537,095 -0.06(-0.80%)
Jul 08, 2016 7.510 7.570 7.270 7.530 781,974 +0.02(+0.27%)
Jul 07, 2016 7.850 7.949 7.410 7.510 2,090,681 +0.68(+9.96%)
Jul 05, 2016 7.050 7.120 6.750 6.830 597,982 -0.32(-4.48%)
Jul 01, 2016 7.050 7.150 7.150 7.150 799,700 +0.13(+1.85%)
Jun 30, 2016 7.000 7.290 6.960 7.020 759,499 -0.01(-0.14%)
Jun 29, 2016 6.880 7.130 6.640 7.030 745,860 +0.32(+4.77%)
Jun 28, 2016 6.430 6.900 6.418 6.710 956,388 +0.45(+7.19%)
Jun 27, 2016 6.610 6.740 6.250 6.260 1,870,810 -0.40(-6.01%)
Jun 24, 2016 6.620 6.790 6.410 6.660 1,936,138 -0.34(-4.86%)
Jun 23, 2016 6.710 7.020 6.610 7.000 553,934 +0.40(+6.06%)
Jun 22, 2016 6.740 7.030 6.530 6.600 825,468 -0.12(-1.79%)
Jun 21, 2016 7.000 7.000 6.520 6.720 1,041,065 -0.26(-3.72%)
Jun 20, 2016 6.930 7.140 6.690 6.980 747,667 +0.16(+2.35%)
Jun 17, 2016 7.260 7.260 6.760 6.820 1,119,111 -0.42(-5.80%)
Jun 16, 2016 7.120 7.250 6.890 7.240 585,111 +0.02(+0.28%)
Jun 15, 2016 7.140 7.370 7.030 7.220 591,927 +0.13(+1.83%)
Jun 14, 2016 6.840 7.190 6.780 7.090 1,282,703 +0.23(+3.35%)
Jun 13, 2016 7.160 7.420 6.840 6.860 1,041,370 -0.38(-5.25%)
Jun 10, 2016 7.410 7.630 7.170 7.240 1,094,278 -0.30(-3.98%)
Jun 09, 2016 7.800 7.840 7.508 7.540 1,109,917 -0.35(-4.44%)
Jun 08, 2016 8.040 8.098 7.800 7.890 1,024,320 -0.12(-1.50%)
Jun 07, 2016 8.230 8.230 7.900 8.010 803,272 -0.22(-2.67%)
Jun 06, 2016 7.620 8.275 7.350 8.230 1,302,014 +0.58(+7.58%)
Jun 03, 2016 8.300 8.300 7.650 7.650 1,527,394 -0.70(-8.38%)
Jun 02, 2016 8.130 8.370 8.080 8.350 1,241,342 +0.21(+2.58%)
Jun 01, 2016 8.180 8.355 7.990 8.140 971,032 -0.02(-0.25%)
May 31, 2016 7.930 8.400 7.850 8.160 1,176,750 +0.32(+4.08%)
May 27, 2016 7.760 7.840 7.840 7.840 956,700 -0.03(-0.38%)
May 26, 2016 8.330 8.348 7.810 7.870 1,324,336 -0.50(-5.97%)
May 25, 2016 8.370 8.620 7.800 8.370 1,792,587 +0.23(+2.83%)
May 24, 2016 7.810 8.340 7.670 8.140 1,577,370 +0.43(+5.58%)
May 23, 2016 8.010 8.380 7.510 7.710 2,373,616 -0.29(-3.63%)
May 20, 2016 6.770 8.140 6.700 8.000 3,181,513 +1.35(+20.30%)
May 19, 2016 6.810 7.110 6.500 6.650 1,027,622 -0.19(-2.78%)
May 18, 2016 6.930 7.080 6.710 6.840 718,213 -0.14(-2.01%)
May 17, 2016 7.140 7.400 6.920 6.980 816,317 -0.24(-3.32%)
May 16, 2016 6.840 7.377 6.610 7.220 1,026,391 +0.46(+6.80%)
May 13, 2016 6.570 6.940 6.570 6.760 708,859 +0.16(+2.42%)
May 12, 2016 7.320 7.340 6.540 6.600 1,360,266 -0.65(-8.97%)
May 11, 2016 7.550 7.610 7.250 7.250 782,097 -0.32(-4.23%)
May 10, 2016 7.760 7.760 7.150 7.570 1,044,017 -0.17(-2.20%)
May 09, 2016 7.130 8.050 6.980 7.740 1,133,228 +0.65(+9.17%)
May 06, 2016 7.660 7.700 6.790 7.090 1,645,714 +0.21(+3.05%)
May 05, 2016 7.030 7.130 6.760 6.880 983,107 -0.09(-1.29%)
May 04, 2016 7.660 7.790 6.920 6.970 1,274,412 -0.73(-9.48%)
May 03, 2016 7.390 7.960 7.390 7.700 907,562 -0.05(-0.65%)
May 02, 2016 7.520 7.750 7.290 7.750 1,116,536 +0.33(+4.45%)
Apr 29, 2016 7.800 7.975 7.270 7.420 1,516,947 -0.42(-5.36%)
Apr 28, 2016 7.780 8.150 7.560 7.840 968,362 +0.05(+0.64%)
Apr 27, 2016 7.970 8.110 7.650 7.790 1,331,829 -0.24(-2.99%)
Apr 26, 2016 8.310 8.320 7.457 8.030 1,717,181 -0.26(-3.14%)
Apr 25, 2016 8.260 8.750 8.260 8.290 1,581,585 -0.01(-0.12%)
Apr 22, 2016 8.250 8.430 7.631 8.300 1,491,029 +0.05(+0.61%)
Apr 21, 2016 7.470 8.410 7.450 8.250 2,421,390 +0.66(+8.70%)
Apr 20, 2016 7.980 7.980 7.260 7.590 2,688,305 -0.37(-4.65%)
Apr 19, 2016 8.230 8.600 7.838 7.960 1,639,474 -0.37(-4.44%)
Apr 18, 2016 8.400 8.750 7.910 8.330 7,093,994 -0.59(-6.61%)
Apr 15, 2016 6.400 10.15 6.060 8.920 28,675,124 +2.69(+43.18%)
Apr 14, 2016 6.370 6.450 6.100 6.230 394,700 -0.09(-1.42%)
Apr 13, 2016 6.170 6.405 5.910 6.320 779,325 +0.26(+4.29%)
Apr 12, 2016 6.240 6.310 5.780 6.060 945,259 -0.16(-2.57%)
Apr 11, 2016 6.420 6.495 6.150 6.220 610,606 -0.15(-2.35%)
Apr 08, 2016 7.240 7.290 6.260 6.370 1,494,887 -0.71(-10.03%)
Apr 07, 2016 6.910 7.210 6.740 7.080 936,942 +0.15(+2.16%)
Apr 06, 2016 6.580 6.940 6.390 6.930 1,092,780 +0.35(+5.32%)
Apr 05, 2016 6.750 6.940 6.550 6.580 621,005 -0.21(-3.09%)
Apr 04, 2016 6.760 7.180 6.690 6.790 1,007,928 +0.03(+0.44%)
Apr 01, 2016 6.340 7.100 6.290 6.760 1,468,286 +0.32(+4.97%)
Mar 31, 2016 6.050 6.690 5.980 6.440 1,402,231 +0.35(+5.75%)
Mar 30, 2016 5.930 6.270 5.920 6.090 1,013,876 +0.23(+3.92%)
Mar 29, 2016 5.480 5.890 5.300 5.860 819,102 +0.35(+6.35%)
Mar 28, 2016 5.730 5.850 5.510 5.510 573,766 -0.21(-3.59%)
Mar 24, 2016 5.500 5.715 5.715 5.715 656,900 +0.05(+0.97%)
Mar 23, 2016 6.250 6.440 5.650 5.660 1,064,742 -0.57(-9.15%)
Mar 22, 2016 6.150 6.320 6.000 6.230 965,616 +0.08(+1.30%)
Mar 21, 2016 5.870 6.322 5.750 6.150 1,132,820 +0.22(+3.71%)
Mar 18, 2016 5.600 6.040 5.570 5.930 3,307,668 +0.43(+7.82%)
Mar 17, 2016 5.490 5.620 5.300 5.500 1,388,248 +0.02(+0.36%)
Mar 16, 2016 5.600 5.730 5.270 5.480 1,563,237 -0.18(-3.18%)
Mar 15, 2016 6.220 6.310 5.620 5.660 1,555,541 -0.66(-10.44%)
Mar 14, 2016 6.090 6.460 5.950 6.320 1,279,319 +0.17(+2.76%)
Mar 11, 2016 5.880 6.170 5.690 6.150 1,483,991 +0.39(+6.77%)
Mar 10, 2016 5.990 6.130 5.620 5.760 1,383,850 -0.14(-2.37%)
Mar 09, 2016 6.210 6.261 5.830 5.900 1,571,343 -0.26(-4.22%)
Mar 08, 2016 6.190 6.420 6.160 6.160 1,998,027 -0.32(-4.94%)
Mar 07, 2016 6.240 6.540 5.970 6.480 2,546,653 +0.42(+6.93%)
Mar 04, 2016 6.100 6.250 5.850 6.060 2,282,409 -0.04(-0.66%)
Mar 03, 2016 6.550 6.800 6.000 6.100 3,729,916 -0.30(-4.69%)
Mar 02, 2016 5.750 6.680 5.571 6.400 7,896,226 +0.85(+15.32%)
Mar 01, 2016 7.560 7.690 5.290 5.550 13,107,802 -2.43(-30.45%)
Feb 29, 2016 7.930 8.570 7.790 7.980 6,060,600 -0.01(-0.13%)
Feb 26, 2016 11.51 11.69 7.830 7.990 7,719,541 -3.33(-29.42%)
Feb 25, 2016 10.95 12.26 10.52 11.32 7,278,300 +0.81(+7.71%)
Feb 24, 2016 10.61 11.47 10.11 10.51 6,434,393 -0.33(-3.04%)
Feb 23, 2016 16.13 17.00 10.80 10.84 26,571,164 -17.42(-61.64%)
Feb 22, 2016 29.77 29.98 27.76 28.26 607,600 -0.58(-2.01%)
Feb 19, 2016 29.16 29.70 27.56 28.84 785,516 -0.39(-1.33%)
Feb 18, 2016 29.67 30.23 28.67 29.23 677,320 -0.54(-1.81%)
Feb 17, 2016 28.62 30.00 28.09 29.77 745,739 +1.81(+6.47%)
Feb 16, 2016 26.20 28.22 25.80 27.96 670,908 +2.45(+9.60%)
Feb 12, 2016 24.51 25.51 25.51 25.51 571,200 +1.28(+5.28%)
Feb 11, 2016 23.14 24.80 22.67 24.23 559,371 +0.50(+2.11%)
Feb 10, 2016 24.24 25.81 23.50 23.73 489,717 -0.03(-0.13%)
Feb 09, 2016 22.85 25.00 22.36 23.76 515,002 +0.39(+1.67%)
Feb 08, 2016 24.30 24.84 22.64 23.37 936,667 -1.26(-5.12%)
Feb 05, 2016 26.45 26.89 24.11 24.63 779,118 -2.07(-7.75%)
Feb 04, 2016 24.90 27.72 24.88 26.70 793,411 +1.54(+6.12%)
Feb 03, 2016 24.24 25.34 23.29 25.16 679,049 +1.17(+4.88%)
Feb 02, 2016 24.20 24.70 23.60 23.99 584,197 -0.75(-3.03%)
Feb 01, 2016 23.82 25.09 22.80 24.74 590,630 +0.92(+3.86%)
Jan 29, 2016 23.00 24.55 22.79 23.82 664,505 +0.79(+3.43%)
Jan 28, 2016 24.51 24.59 22.31 23.03 953,704 -1.06(-4.40%)
Jan 27, 2016 26.00 26.23 23.70 24.09 925,990 -1.99(-7.63%)
Jan 26, 2016 25.96 26.71 24.71 26.08 654,795 +0.27(+1.05%)
Jan 25, 2016 26.96 27.62 25.44 25.81 1,293,397 -1.74(-6.32%)
Jan 22, 2016 27.59 28.90 26.70 27.55 545,344 +0.68(+2.53%)
Jan 21, 2016 26.75 29.35 26.56 26.87 1,236,463 -0.27(-0.99%)
Jan 20, 2016 23.91 28.26 22.93 27.14 1,324,581 +2.63(+10.73%)
Jan 19, 2016 23.76 26.20 23.12 24.51 1,889,087 +1.40(+6.06%)
Jan 15, 2016 21.43 23.11 23.11 23.11 3,401,900 -0.72(-3.02%)
Jan 14, 2016 22.65 24.39 20.61 23.83 1,096,205 +1.17(+5.16%)
Jan 13, 2016 24.06 24.47 21.44 22.66 912,295 -1.21(-5.07%)
Jan 12, 2016 23.32 24.54 22.03 23.87 755,493 +0.69(+2.98%)
Jan 11, 2016 26.50 26.59 22.61 23.18 979,972 -3.14(-11.93%)
Jan 08, 2016 28.19 28.69 26.17 26.32 714,903 -1.15(-4.19%)
Jan 07, 2016 28.49 29.25 27.23 27.47 1,231,161 -1.84(-6.28%)
Jan 06, 2016 28.94 29.86 28.58 29.31 890,673 -0.25(-0.85%)
Jan 05, 2016 31.04 31.62 29.13 29.56 659,420 -1.30(-4.21%)
Jan 04, 2016 31.60 31.89 30.09 30.86 751,293 -1.54(-4.75%)
Dec 31, 2015 32.61 32.40 32.40 32.40 362,900 -0.29(-0.89%)
Dec 30, 2015 33.46 34.65 32.58 32.69 352,994 -0.85(-2.53%)
Dec 29, 2015 32.57 33.71 32.45 33.54 334,644 +1.09(+3.36%)
Dec 28, 2015 32.69 33.18 31.75 32.45 431,360 +0.01(+0.03%)
Dec 24, 2015 33.45 32.44 32.44 32.44 287,500 -1.06(-3.16%)
Dec 23, 2015 31.87 33.74 31.34 33.50 542,152 +1.92(+6.08%)
Dec 22, 2015 33.35 33.64 31.52 31.58 486,471 -1.44(-4.36%)
Dec 21, 2015 32.91 33.16 32.00 33.02 677,293 +0.52(+1.60%)
Dec 18, 2015 32.20 33.96 31.04 32.50 1,984,486 +0.00(+0.00%)
Dec 17, 2015 34.30 35.40 32.24 32.50 712,484 -1.54(-4.52%)
Dec 16, 2015 29.10 34.72 29.10 34.04 1,761,956 +5.44(+19.02%)
Dec 15, 2015 27.25 29.29 27.08 28.60 892,452 +2.06(+7.76%)
Dec 14, 2015 26.83 27.80 26.12 26.54 894,030 -0.36(-1.34%)
Dec 11, 2015 27.39 28.03 26.51 26.90 756,804 -1.12(-4.00%)
Dec 10, 2015 27.31 28.46 26.96 28.02 436,968 +0.79(+2.90%)
Dec 09, 2015 27.63 28.00 26.95 27.23 438,782 -0.42(-1.52%)
Dec 08, 2015 26.18 27.82 26.00 27.65 712,854 +1.12(+4.22%)
Dec 07, 2015 27.87 27.90 26.22 26.53 677,813 -1.21(-4.36%)
Dec 04, 2015 28.00 28.37 26.14 27.74 909,410 -0.14(-0.50%)
Dec 03, 2015 29.02 29.66 27.37 27.88 685,662 -0.98(-3.40%)
Dec 02, 2015 29.45 29.75 28.60 28.86 425,540 -0.54(-1.84%)
Dec 01, 2015 30.45 30.45 28.75 29.40 713,114 -0.64(-2.13%)
Nov 30, 2015 29.98 30.74 28.91 30.04 693,484 +0.48(+1.62%)
Nov 27, 2015 29.89 29.89 28.62 29.56 437,986 +0.04(+0.14%)
Nov 25, 2015 28.61 29.52 29.52 29.52 1,694,600 -2.23(-7.02%)
Nov 24, 2015 30.52 31.80 29.13 31.75 961,252 +0.94(+3.05%)
Nov 23, 2015 29.90 31.25 29.15 30.81 1,443,863 +1.81(+6.24%)
Nov 20, 2015 27.88 32.12 27.17 29.00 2,962,318 -1.12(-3.72%)
Nov 19, 2015 34.61 34.65 30.02 30.12 1,486,126 -4.56(-13.15%)
Nov 18, 2015 32.91 34.80 32.75 34.68 1,091,943 +1.59(+4.81%)
Nov 17, 2015 30.91 34.24 30.08 33.09 1,332,849 +2.26(+7.33%)
Nov 16, 2015 29.88 31.22 29.06 30.83 635,857 +0.56(+1.85%)
Nov 13, 2015 28.44 31.14 28.00 30.27 631,729 +1.59(+5.54%)
Nov 12, 2015 28.95 29.95 28.23 28.68 743,746 +0.01(+0.03%)
Nov 11, 2015 29.25 30.07 28.39 28.67 580,374 -0.63(-2.15%)
Nov 10, 2015 26.80 30.48 26.42 29.30 1,249,112 +1.84(+6.70%)
Nov 09, 2015 28.07 28.67 27.28 27.46 561,289 -0.63(-2.24%)
Nov 06, 2015 27.02 28.49 26.35 28.09 852,711 +1.08(+4.00%)
Nov 05, 2015 27.49 27.67 26.03 27.01 601,281 -0.66(-2.39%)
Nov 04, 2015 27.82 28.48 26.43 27.67 849,100 -0.37(-1.32%)
Nov 03, 2015 27.44 28.33 25.70 28.04 1,185,623 +0.40(+1.45%)
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.