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

Pacira Pharm Inc (NQ: PCRX )

28.57 -0.55 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2016 32.20 32.25 31.55 31.85 1,016,190 -0.30(-0.93%)
Nov 29, 2016 31.50 32.45 31.45 32.15 812,975 +0.75(+2.39%)
Nov 28, 2016 32.65 33.00 31.25 31.40 930,624 -1.45(-4.41%)
Nov 25, 2016 32.75 33.20 32.15 32.85 477,441 +0.40(+1.23%)
Nov 23, 2016 32.45 32.45 32.45 0 -1.90(-5.53%)
Nov 22, 2016 35.00 35.35 33.80 34.35 950,121 -0.70(-2.00%)
Nov 21, 2016 35.85 36.10 34.55 35.05 737,906 -0.95(-2.64%)
Nov 18, 2016 36.75 36.75 35.77 36.00 933,663 -0.55(-1.50%)
Nov 17, 2016 36.50 36.75 35.60 36.55 592,644 +0.05(+0.14%)
Nov 16, 2016 37.50 37.55 36.40 36.50 588,723 -1.10(-2.93%)
Nov 15, 2016 36.50 38.20 36.50 37.60 760,759 +0.10(+0.27%)
Nov 14, 2016 36.95 37.60 36.77 37.50 760,979 +0.70(+1.90%)
Nov 11, 2016 37.70 37.90 36.30 36.80 799,625 -0.50(-1.34%)
Nov 10, 2016 34.90 37.85 34.48 37.30 1,679,663 +3.15(+9.22%)
Nov 09, 2016 33.05 35.20 32.40 34.15 1,540,282 +2.50(+7.90%)
Nov 08, 2016 30.85 32.35 30.65 31.65 605,935 +0.45(+1.44%)
Nov 07, 2016 32.80 32.85 30.55 31.20 1,626,440 -0.90(-2.80%)
Nov 04, 2016 30.95 33.50 30.95 32.10 978,104 +1.45(+4.73%)
Nov 03, 2016 33.55 34.00 30.25 30.65 1,255,480 -2.70(-8.10%)
Nov 02, 2016 32.75 34.00 31.95 33.35 1,006,845 +1.20(+3.73%)
Nov 01, 2016 31.95 33.15 30.60 32.15 1,514,709 +0.35(+1.10%)
Oct 31, 2016 33.15 33.15 31.80 31.80 651,805 -1.35(-4.07%)
Oct 28, 2016 34.05 34.80 32.60 33.15 733,390 -1.25(-3.63%)
Oct 27, 2016 36.55 36.60 34.35 34.40 614,933 -1.10(-3.10%)
Oct 26, 2016 36.45 36.60 34.70 35.50 674,866 -1.05(-2.87%)
Oct 25, 2016 34.75 36.95 34.25 36.55 1,368,362 +1.85(+5.33%)
Oct 24, 2016 33.85 35.00 33.45 34.70 1,020,720 +1.10(+3.27%)
Oct 21, 2016 33.25 34.35 33.15 33.60 603,263 +0.30(+0.90%)
Oct 20, 2016 32.80 33.60 32.80 33.30 604,350 +0.50(+1.52%)
Oct 19, 2016 34.50 34.50 32.65 32.80 1,210,437 -1.85(-5.34%)
Oct 18, 2016 33.75 35.05 33.40 34.65 621,752 +1.00(+2.97%)
Oct 17, 2016 33.20 33.90 32.30 33.65 587,511 +0.46(+1.39%)
Oct 14, 2016 33.03 33.58 32.74 33.19 536,360 -0.06(-0.18%)
Oct 13, 2016 33.43 33.89 32.84 33.25 428,914 -0.39(-1.16%)
Oct 12, 2016 34.47 34.84 33.23 33.64 683,944 -0.89(-2.58%)
Oct 11, 2016 35.43 35.73 34.29 34.53 469,271 -1.20(-3.36%)
Oct 10, 2016 35.16 35.85 34.70 35.73 893,053 +1.07(+3.09%)
Oct 07, 2016 34.93 35.05 34.05 34.66 687,575 -0.10(-0.29%)
Oct 06, 2016 35.97 36.09 34.10 34.76 546,133 -1.37(-3.79%)
Oct 05, 2016 35.78 36.51 35.76 36.13 544,587 +0.50(+1.40%)
Oct 04, 2016 35.61 36.00 35.13 35.63 394,994 -0.17(-0.47%)
Oct 03, 2016 34.22 35.83 34.22 35.80 951,246 +1.58(+4.62%)
Sep 30, 2016 34.02 34.58 32.72 34.22 1,132,983 +0.20(+0.59%)
Sep 29, 2016 35.59 35.65 34.01 34.02 945,395 -1.53(-4.30%)
Sep 28, 2016 35.67 36.03 34.83 35.55 677,131 +0.09(+0.25%)
Sep 27, 2016 35.08 35.70 34.65 35.46 661,370 +0.46(+1.31%)
Sep 26, 2016 36.22 36.62 34.92 35.00 1,006,790 -1.86(-5.05%)
Sep 23, 2016 37.60 38.25 36.82 36.86 678,282 -0.66(-1.76%)
Sep 22, 2016 37.25 37.88 36.40 37.52 940,474 +0.71(+1.93%)
Sep 21, 2016 39.00 39.59 35.87 36.81 3,097,012 -3.56(-8.82%)
Sep 20, 2016 41.71 41.71 40.34 40.37 553,658 -0.74(-1.80%)
Sep 19, 2016 42.67 43.31 40.74 41.11 766,859 -1.22(-2.88%)
Sep 16, 2016 40.65 42.50 40.17 42.33 1,055,901 +1.79(+4.42%)
Sep 15, 2016 40.78 40.78 39.39 40.54 553,641 -0.33(-0.81%)
Sep 14, 2016 41.08 41.92 40.39 40.87 532,587 +0.03(+0.07%)
Sep 13, 2016 40.06 41.26 39.81 40.84 709,067 +0.52(+1.29%)
Sep 12, 2016 39.01 40.37 38.87 40.32 484,615 +1.39(+3.57%)
Sep 09, 2016 40.79 41.18 38.84 38.93 480,021 -2.25(-5.46%)
Sep 08, 2016 40.35 41.25 40.00 41.18 421,791 +0.64(+1.58%)
Sep 07, 2016 40.28 41.07 39.60 40.54 547,975 -0.25(-0.61%)
Sep 06, 2016 39.20 41.24 39.20 40.79 548,264 +1.75(+4.48%)
Sep 02, 2016 40.53 39.04 39.04 39.04 361,000 -1.33(-3.29%)
Sep 01, 2016 39.79 40.48 39.47 40.37 538,672 +0.74(+1.87%)
Aug 31, 2016 40.95 41.12 39.33 39.63 456,172 -1.45(-3.53%)
Aug 30, 2016 39.65 41.60 39.45 41.08 839,980 +1.59(+4.03%)
Aug 29, 2016 40.34 40.34 39.31 39.49 488,340 -0.72(-1.79%)
Aug 26, 2016 39.40 40.77 39.21 40.21 599,122 +0.61(+1.54%)
Aug 25, 2016 39.88 41.34 39.01 39.60 954,306 -0.26(-0.65%)
Aug 24, 2016 43.44 43.83 39.61 39.86 1,116,377 -3.54(-8.16%)
Aug 23, 2016 43.02 44.04 42.85 43.40 351,286 +0.45(+1.05%)
Aug 22, 2016 42.45 43.63 41.66 42.95 593,134 +0.61(+1.44%)
Aug 19, 2016 43.12 43.14 42.08 42.34 415,543 -0.80(-1.85%)
Aug 18, 2016 43.03 43.50 42.71 43.14 274,695 -0.01(-0.02%)
Aug 17, 2016 44.09 44.84 42.77 43.15 386,998 -0.72(-1.64%)
Aug 16, 2016 45.26 46.06 43.84 43.87 501,095 -1.40(-3.09%)
Aug 15, 2016 45.40 45.99 44.82 45.27 464,568 -0.24(-0.53%)
Aug 12, 2016 44.71 45.52 44.02 45.51 386,521 +0.55(+1.22%)
Aug 11, 2016 43.87 45.12 43.87 44.96 511,933 +1.24(+2.84%)
Aug 10, 2016 45.10 46.10 43.26 43.72 689,941 -1.68(-3.70%)
Aug 09, 2016 43.61 46.22 42.92 45.40 764,282 +2.29(+5.31%)
Aug 08, 2016 43.38 44.73 42.88 43.11 697,737 -0.43(-0.99%)
Aug 05, 2016 44.74 44.74 42.31 43.54 956,014 -1.09(-2.44%)
Aug 04, 2016 41.99 45.98 40.90 44.63 3,628,141 +7.14(+19.05%)
Aug 03, 2016 37.73 38.63 37.17 37.49 835,781 -0.59(-1.55%)
Aug 02, 2016 37.78 38.51 37.22 38.08 640,249 +0.50(+1.33%)
Aug 01, 2016 36.20 38.62 36.06 37.58 1,391,253 +1.33(+3.67%)
Jul 29, 2016 37.28 37.80 36.12 36.25 406,465 -1.22(-3.26%)
Jul 28, 2016 36.84 37.67 36.55 37.47 525,271 +0.57(+1.54%)
Jul 27, 2016 36.70 37.18 36.12 36.90 458,528 +0.21(+0.57%)
Jul 26, 2016 37.27 37.63 36.25 36.69 308,997 -0.97(-2.58%)
Jul 25, 2016 38.16 38.45 37.19 37.66 229,239 -0.69(-1.80%)
Jul 22, 2016 37.65 38.41 36.71 38.35 476,243 +0.71(+1.89%)
Jul 21, 2016 38.73 39.24 37.52 37.64 370,465 -0.89(-2.31%)
Jul 20, 2016 35.82 39.74 35.72 38.53 1,731,096 +2.84(+7.96%)
Jul 19, 2016 36.21 36.47 35.12 35.69 386,919 -0.58(-1.60%)
Jul 18, 2016 36.65 36.99 35.91 36.27 365,080 -0.52(-1.41%)
Jul 15, 2016 36.06 37.33 35.67 36.79 527,607 +0.96(+2.68%)
Jul 14, 2016 35.23 36.40 34.64 35.83 926,488 +1.05(+3.02%)
Jul 13, 2016 37.34 37.34 34.61 34.78 654,568 -2.17(-5.87%)
Jul 12, 2016 37.02 37.49 36.51 36.95 484,022 +0.46(+1.26%)
Jul 11, 2016 36.44 37.40 36.04 36.49 541,566 +0.10(+0.27%)
Jul 08, 2016 35.94 36.54 35.86 36.39 667,386 +0.53(+1.48%)
Jul 07, 2016 35.15 36.02 35.15 35.86 646,985 +2.37(+7.08%)
Jul 05, 2016 33.32 35.00 32.48 33.49 963,755 +0.01(+0.03%)
Jul 01, 2016 33.82 33.48 33.48 33.48 2,689,200 -0.25(-0.74%)
Jun 30, 2016 38.05 38.33 31.08 33.73 3,174,821 -4.28(-11.26%)
Jun 29, 2016 39.02 39.90 36.50 38.01 1,227,878 -0.87(-2.24%)
Jun 28, 2016 38.56 40.00 38.14 38.88 843,690 +0.90(+2.37%)
Jun 27, 2016 38.75 39.61 37.37 37.98 718,868 -0.87(-2.24%)
Jun 24, 2016 38.14 39.55 38.14 38.85 670,203 -1.14(-2.85%)
Jun 23, 2016 38.41 40.08 38.41 39.99 1,321,913 +2.06(+5.43%)
Jun 22, 2016 37.92 39.05 36.65 37.93 875,053 +0.02(+0.05%)
Jun 21, 2016 38.71 39.07 37.43 37.91 563,978 -0.45(-1.17%)
Jun 20, 2016 38.80 39.68 37.61 38.36 1,756,786 -0.24(-0.62%)
Jun 17, 2016 39.68 40.24 38.42 38.60 1,186,979 -1.17(-2.94%)
Jun 16, 2016 40.15 40.46 39.01 39.77 1,438,370 -0.57(-1.41%)
Jun 15, 2016 42.23 42.34 40.17 40.34 1,083,555 -1.81(-4.29%)
Jun 14, 2016 43.14 43.66 41.51 42.15 506,063 -1.10(-2.54%)
Jun 13, 2016 43.76 44.56 42.97 43.25 669,452 -0.82(-1.86%)
Jun 10, 2016 44.92 45.30 43.14 44.07 609,068 -1.34(-2.95%)
Jun 09, 2016 46.62 47.69 45.22 45.41 404,432 -1.63(-3.47%)
Jun 08, 2016 48.14 48.14 46.78 47.04 441,829 -1.15(-2.39%)
Jun 07, 2016 47.93 48.37 46.91 48.19 464,196 -0.21(-0.43%)
Jun 06, 2016 46.95 48.62 46.47 48.40 451,996 +1.31(+2.78%)
Jun 03, 2016 48.56 48.56 46.23 47.09 389,397 -1.09(-2.26%)
Jun 02, 2016 47.49 48.59 46.80 48.18 351,115 +0.84(+1.77%)
Jun 01, 2016 46.27 48.09 46.01 47.34 611,790 +0.83(+1.78%)
May 31, 2016 45.86 47.60 45.61 46.51 882,785 +0.95(+2.09%)
May 27, 2016 44.17 45.56 45.56 45.56 719,900 +1.86(+4.26%)
May 26, 2016 43.38 44.05 42.70 43.70 757,300 +0.26(+0.60%)
May 25, 2016 45.62 45.62 42.14 43.44 2,190,533 -2.58(-5.61%)
May 24, 2016 43.60 46.75 43.10 46.02 1,918,493 +2.56(+5.89%)
May 23, 2016 44.19 44.98 42.77 43.46 570,245 -0.44(-1.00%)
May 20, 2016 43.36 44.10 42.18 43.90 746,641 +0.93(+2.16%)
May 19, 2016 43.42 43.42 41.77 42.97 664,372 -0.73(-1.67%)
May 18, 2016 43.77 45.44 42.85 43.70 983,127 -0.42(-0.95%)
May 17, 2016 45.10 45.81 43.97 44.12 569,141 -1.04(-2.30%)
May 16, 2016 43.56 45.26 43.35 45.16 1,494,509 +1.95(+4.51%)
May 13, 2016 43.78 44.55 42.82 43.21 909,581 -0.55(-1.26%)
May 12, 2016 47.30 47.66 43.40 43.76 1,214,466 -3.28(-6.97%)
May 11, 2016 49.27 49.66 46.97 47.04 602,234 -2.55(-5.14%)
May 10, 2016 48.71 50.00 47.29 49.59 745,536 +1.14(+2.35%)
May 09, 2016 47.79 49.99 47.79 48.45 772,814 +1.09(+2.30%)
May 06, 2016 47.48 47.85 45.67 47.36 998,216 -0.53(-1.11%)
May 05, 2016 49.05 49.17 46.75 47.89 884,025 -0.94(-1.93%)
May 04, 2016 50.51 50.76 47.56 48.83 1,389,116 -2.71(-5.26%)
May 03, 2016 50.43 53.72 50.17 51.54 1,394,152 +1.03(+2.04%)
May 02, 2016 54.01 55.54 48.51 50.51 2,806,112 -3.60(-6.65%)
Apr 29, 2016 55.39 55.82 52.98 54.11 1,273,380 -1.44(-2.59%)
Apr 28, 2016 57.16 57.63 55.33 55.55 937,268 -1.64(-2.87%)
Apr 27, 2016 60.18 60.18 56.65 57.19 601,441 -2.90(-4.83%)
Apr 26, 2016 59.95 60.92 58.35 60.09 358,809 +0.03(+0.05%)
Apr 25, 2016 61.91 62.23 59.55 60.06 578,907 -1.85(-2.99%)
Apr 22, 2016 59.78 62.50 59.78 61.91 752,429 +0.17(+0.28%)
Apr 21, 2016 60.91 62.74 60.67 61.74 819,702 +1.04(+1.71%)
Apr 20, 2016 64.36 64.36 59.54 60.70 1,191,912 -3.41(-5.32%)
Apr 19, 2016 64.98 65.64 63.53 64.11 476,233 +0.16(+0.25%)
Apr 18, 2016 64.07 65.32 62.91 63.95 483,353 -0.61(-0.94%)
Apr 15, 2016 63.94 64.87 63.22 64.56 365,107 +0.24(+0.37%)
Apr 14, 2016 64.09 65.26 62.63 64.32 781,468 +0.28(+0.44%)
Apr 13, 2016 60.94 64.10 60.42 64.04 1,304,537 +3.39(+5.59%)
Apr 12, 2016 60.05 61.84 59.39 60.65 781,481 +0.37(+0.61%)
Apr 11, 2016 60.48 61.35 58.81 60.28 679,225 -0.30(-0.50%)
Apr 08, 2016 59.97 61.86 59.43 60.58 607,344 +1.22(+2.06%)
Apr 07, 2016 57.73 59.63 57.26 59.36 636,593 +1.40(+2.42%)
Apr 06, 2016 56.44 58.50 55.75 57.96 707,039 +1.79(+3.19%)
Apr 05, 2016 55.03 56.82 54.12 56.17 572,871 +0.66(+1.19%)
Apr 04, 2016 54.54 57.50 54.27 55.51 668,427 +1.17(+2.15%)
Apr 01, 2016 52.69 55.05 51.73 54.34 494,126 +1.36(+2.57%)
Mar 31, 2016 50.74 54.22 50.20 52.98 538,956 +2.12(+4.17%)
Mar 30, 2016 51.06 52.87 50.04 50.86 562,348 +0.55(+1.09%)
Mar 29, 2016 46.57 50.49 46.06 50.31 774,991 +3.34(+7.11%)
Mar 28, 2016 49.09 49.50 46.31 46.97 818,060 -1.74(-3.57%)
Mar 24, 2016 48.13 48.71 48.71 48.71 349,600 +0.05(+0.10%)
Mar 23, 2016 50.09 50.94 48.48 48.66 755,712 -1.43(-2.85%)
Mar 22, 2016 47.69 51.16 47.69 50.09 672,579 +2.04(+4.25%)
Mar 21, 2016 47.57 49.00 47.14 48.05 490,167 +0.23(+0.48%)
Mar 18, 2016 45.63 47.93 45.16 47.82 1,055,709 +2.46(+5.42%)
Mar 17, 2016 48.34 48.50 44.15 45.36 1,395,475 -2.88(-5.97%)
Mar 16, 2016 50.00 52.08 47.64 48.24 680,367 -2.03(-4.04%)
Mar 15, 2016 53.36 53.36 49.91 50.27 816,066 -3.73(-6.91%)
Mar 14, 2016 52.38 55.14 51.66 54.00 683,291 +1.62(+3.09%)
Mar 11, 2016 51.08 52.74 50.53 52.38 433,131 +2.03(+4.03%)
Mar 10, 2016 51.28 51.28 49.70 50.35 483,480 -0.33(-0.65%)
Mar 09, 2016 50.17 50.96 48.01 50.68 927,552 +0.55(+1.10%)
Mar 08, 2016 53.87 54.69 50.00 50.13 578,522 -4.10(-7.56%)
Mar 07, 2016 53.82 55.36 52.92 54.23 518,981 -0.02(-0.04%)
Mar 04, 2016 54.43 55.13 53.16 54.25 518,163 +0.00(+0.00%)
Mar 03, 2016 54.47 55.24 53.63 54.25 491,657 -0.32(-0.59%)
Mar 02, 2016 50.87 54.62 50.05 54.57 747,664 +3.44(+6.73%)
Mar 01, 2016 51.95 52.63 50.05 51.13 1,050,525 -0.88(-1.69%)
Feb 29, 2016 55.87 55.89 49.68 52.01 1,750,817 -4.01(-7.16%)
Feb 26, 2016 57.43 58.47 51.50 56.02 2,323,759 -1.24(-2.17%)
Feb 25, 2016 55.05 61.91 55.00 57.26 1,423,294 -2.35(-3.94%)
Feb 24, 2016 59.56 60.64 57.59 59.61 911,774 -0.78(-1.29%)
Feb 23, 2016 62.84 63.20 59.91 60.39 502,183 -2.81(-4.45%)
Feb 22, 2016 62.50 64.18 61.58 63.20 909,609 +1.77(+2.88%)
Feb 19, 2016 59.86 61.78 59.00 61.43 564,267 +1.26(+2.09%)
Feb 18, 2016 62.14 62.38 58.63 60.17 411,055 -1.77(-2.86%)
Feb 17, 2016 60.00 62.75 59.79 61.94 644,430 +2.47(+4.15%)
Feb 16, 2016 58.14 60.00 57.03 59.47 575,882 +2.43(+4.26%)
Feb 12, 2016 57.05 57.04 57.04 57.04 458,800 +0.76(+1.35%)
Feb 11, 2016 56.48 56.76 53.54 56.28 565,306 -1.64(-2.83%)
Feb 10, 2016 58.46 60.80 57.50 57.92 533,131 +0.22(+0.38%)
Feb 09, 2016 57.16 60.76 56.18 57.70 509,194 -0.52(-0.89%)
Feb 08, 2016 62.09 62.20 56.72 58.22 775,638 -4.88(-7.73%)
Feb 05, 2016 63.81 64.96 61.39 63.10 592,284 -1.12(-1.74%)
Feb 04, 2016 62.60 65.06 61.60 64.22 454,960 +1.36(+2.16%)
Feb 03, 2016 62.00 63.19 60.09 62.86 547,559 +1.38(+2.24%)
Feb 02, 2016 63.05 64.79 60.26 61.48 629,857 -2.36(-3.70%)
Feb 01, 2016 59.12 64.30 58.81 63.84 1,421,256 +4.42(+7.44%)
Jan 29, 2016 57.65 59.98 54.80 59.42 1,774,834 +1.86(+3.23%)
Jan 28, 2016 63.82 64.00 56.75 57.56 1,883,423 -5.77(-9.11%)
Jan 27, 2016 64.67 66.32 63.08 63.33 827,862 -1.65(-2.54%)
Jan 26, 2016 65.97 66.68 63.70 64.98 512,896 -0.34(-0.52%)
Jan 25, 2016 65.40 68.31 64.20 65.32 890,090 -0.69(-1.05%)
Jan 22, 2016 66.45 66.63 63.68 66.01 997,848 +1.30(+2.01%)
Jan 21, 2016 68.43 69.41 64.65 64.71 947,852 -3.95(-5.75%)
Jan 20, 2016 65.42 70.86 64.35 68.66 1,482,704 +2.04(+3.06%)
Jan 19, 2016 67.73 69.83 65.00 66.62 1,619,116 -0.70(-1.04%)
Jan 15, 2016 62.88 67.32 67.32 67.32 1,158,700 +1.82(+2.78%)
Jan 14, 2016 62.06 67.76 58.85 65.50 929,072 +4.11(+6.69%)
Jan 13, 2016 64.92 65.85 61.02 61.39 738,099 -3.45(-5.32%)
Jan 12, 2016 64.36 66.76 62.54 64.84 727,855 +1.29(+2.03%)
Jan 11, 2016 68.18 68.47 61.69 63.55 1,151,606 -4.01(-5.94%)
Jan 08, 2016 68.40 69.45 67.24 67.56 725,413 +0.02(+0.03%)
Jan 07, 2016 72.47 72.47 67.10 67.54 1,904,286 -7.58(-10.09%)
Jan 06, 2016 72.94 75.78 72.43 75.12 804,524 +0.65(+0.87%)
Jan 05, 2016 75.70 76.75 73.65 74.47 659,766 -1.16(-1.53%)
Jan 04, 2016 75.00 76.45 72.42 75.63 847,760 -1.16(-1.51%)
Dec 31, 2015 76.56 76.79 76.79 76.79 395,500 -0.23(-0.30%)
Dec 30, 2015 79.05 79.88 76.80 77.02 633,728 -2.37(-2.99%)
Dec 29, 2015 77.68 80.25 77.50 79.39 614,362 +2.42(+3.14%)
Dec 28, 2015 76.87 78.38 76.70 76.97 324,157 -0.90(-1.16%)
Dec 24, 2015 78.39 77.87 77.87 77.87 249,300 -0.42(-0.54%)
Dec 23, 2015 76.44 79.35 75.37 78.29 413,647 +2.35(+3.09%)
Dec 22, 2015 73.96 77.48 73.51 75.94 522,359 +0.86(+1.15%)
Dec 21, 2015 77.06 77.39 72.36 75.08 828,792 -1.03(-1.35%)
Dec 18, 2015 73.20 77.50 73.20 76.11 1,658,292 +2.49(+3.38%)
Dec 17, 2015 73.43 73.74 71.81 73.62 947,246 +0.64(+0.88%)
Dec 16, 2015 71.67 73.60 70.56 72.98 1,193,159 +2.09(+2.95%)
Dec 15, 2015 70.95 75.00 69.13 70.89 4,062,474 +8.46(+13.55%)
Dec 14, 2015 61.84 63.28 61.28 62.43 392,600 +0.38(+0.61%)
Dec 11, 2015 62.93 63.90 61.83 62.05 388,089 -1.89(-2.96%)
Dec 10, 2015 63.36 64.69 63.36 63.94 426,715 +0.35(+0.55%)
Dec 09, 2015 62.76 64.38 62.01 63.59 286,328 +0.43(+0.68%)
Dec 08, 2015 61.58 64.24 60.70 63.16 387,651 +0.93(+1.49%)
Dec 07, 2015 64.66 64.66 61.72 62.23 490,314 -2.25(-3.49%)
Dec 04, 2015 63.67 64.64 63.02 64.48 489,044 +1.13(+1.78%)
Dec 03, 2015 63.43 64.33 61.82 63.35 677,233 +0.16(+0.25%)
Dec 02, 2015 66.63 67.36 62.67 63.19 972,604 -3.70(-5.53%)
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.