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

Assembly Biosciences (NQ: ASMB )

16.78 -0.72 (-4.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Dec 30, 2016 145.80 145.80 145.80 0 +5.40(+3.85%)
Dec 29, 2016 143.04 146.16 138.12 140.40 1,396 -2.52(-1.76%)
Dec 28, 2016 139.20 143.76 136.92 142.92 1,784 +1.56(+1.10%)
Dec 27, 2016 141.48 142.56 136.56 141.36 3,454 +0.00(+0.00%)
Dec 23, 2016 141.36 141.36 141.36 0 +0.36(+0.26%)
Dec 22, 2016 147.72 149.21 132.84 141.00 7,665 -10.80(-7.11%)
Dec 21, 2016 159.60 159.83 150.72 151.80 2,350 -5.40(-3.44%)
Dec 20, 2016 161.76 163.44 156.17 157.20 1,223 -2.40(-1.50%)
Dec 19, 2016 157.08 160.80 157.08 159.60 1,439 +3.48(+2.23%)
Dec 16, 2016 156.00 156.96 151.20 156.12 1,307 +0.12(+0.08%)
Dec 15, 2016 148.68 156.00 147.12 156.00 3,174 +5.52(+3.67%)
Dec 14, 2016 151.08 153.12 150.36 150.48 1,937 -2.52(-1.65%)
Dec 13, 2016 151.20 154.68 149.88 153.00 2,867 -1.80(-1.16%)
Dec 12, 2016 159.12 160.92 151.08 154.80 3,329 -5.64(-3.52%)
Dec 09, 2016 161.88 161.88 155.57 160.44 1,604 -0.60(-0.37%)
Dec 08, 2016 153.48 162.48 153.48 161.04 2,781 +6.36(+4.11%)
Dec 07, 2016 156.00 156.00 138.36 154.68 7,231 -3.84(-2.42%)
Dec 06, 2016 165.36 165.36 157.56 158.52 2,581 -6.84(-4.14%)
Dec 05, 2016 168.00 169.80 163.20 165.36 8,151 -4.44(-2.61%)
Dec 02, 2016 153.60 169.80 153.60 169.80 11,622 +17.28(+11.33%)
Dec 01, 2016 155.52 155.52 150.60 152.52 1,795 -1.68(-1.09%)
Nov 30, 2016 155.76 155.76 152.65 154.20 1,906 -0.36(-0.23%)
Nov 29, 2016 153.96 155.40 146.76 154.56 1,306 -0.60(-0.39%)
Nov 28, 2016 155.76 155.76 147.60 155.16 1,192 -0.84(-0.54%)
Nov 25, 2016 154.32 156.00 154.32 156.00 329 +2.04(+1.33%)
Nov 23, 2016 153.96 153.96 153.96 0 +1.80(+1.18%)
Nov 22, 2016 153.48 154.20 150.84 152.16 1,572 -1.44(-0.94%)
Nov 21, 2016 156.00 156.00 152.40 153.60 1,379 -2.40(-1.54%)
Nov 18, 2016 150.72 156.00 149.16 156.00 1,486 +2.16(+1.40%)
Nov 17, 2016 152.52 155.64 150.96 153.84 1,263 +0.24(+0.16%)
Nov 16, 2016 155.40 155.88 151.68 153.60 2,534 -1.92(-1.23%)
Nov 15, 2016 155.40 155.64 136.94 155.52 4,294 -0.48(-0.31%)
Nov 14, 2016 156.00 156.00 146.16 156.00 3,219 +0.00(+0.00%)
Nov 11, 2016 155.88 156.48 149.04 156.00 4,436 +1.68(+1.09%)
Nov 10, 2016 152.04 155.40 149.40 154.32 3,503 +1.92(+1.26%)
Nov 09, 2016 156.00 156.00 144.34 152.40 6,829 -1.08(-0.70%)
Nov 08, 2016 151.32 155.40 138.48 153.48 5,225 +0.72(+0.47%)
Nov 07, 2016 153.36 155.88 150.24 152.76 2,960 -0.84(-0.55%)
Nov 04, 2016 152.40 155.28 145.08 153.60 4,202 +0.36(+0.23%)
Nov 03, 2016 161.16 161.28 150.96 153.24 5,996 -9.84(-6.03%)
Nov 02, 2016 165.12 167.64 156.00 163.08 6,998 -3.48(-2.09%)
Nov 01, 2016 171.48 174.00 161.64 166.56 3,957 -2.88(-1.70%)
Oct 31, 2016 165.72 170.16 161.76 169.44 4,370 +2.64(+1.58%)
Oct 28, 2016 166.20 168.00 155.19 166.80 6,884 -0.72(-0.43%)
Oct 27, 2016 160.44 170.76 159.13 167.52 2,997 +5.64(+3.48%)
Oct 26, 2016 154.80 161.88 152.28 161.88 2,206 +7.80(+5.06%)
Oct 25, 2016 157.20 157.20 147.72 154.08 4,230 -3.00(-1.91%)
Oct 24, 2016 158.16 158.16 154.32 157.08 3,147 -1.44(-0.91%)
Oct 21, 2016 159.72 161.88 155.40 158.52 2,714 -1.20(-0.75%)
Oct 20, 2016 159.72 160.56 153.72 159.72 1,656 +0.12(+0.08%)
Oct 19, 2016 158.88 160.56 152.76 159.60 4,814 +3.60(+2.31%)
Oct 18, 2016 143.04 159.00 140.40 156.00 6,292 +13.92(+9.80%)
Oct 17, 2016 141.48 142.56 136.80 142.08 2,093 +2.28(+1.63%)
Oct 14, 2016 132.00 141.96 131.16 139.80 6,285 +9.48(+7.27%)
Oct 13, 2016 130.32 131.04 128.95 130.32 835 -0.72(-0.55%)
Oct 12, 2016 130.20 131.88 125.64 131.04 1,753 +0.12(+0.09%)
Oct 11, 2016 131.40 133.92 124.44 130.92 3,381 -0.48(-0.37%)
Oct 10, 2016 106.80 136.20 106.80 131.40 20,258 +25.20(+23.73%)
Oct 07, 2016 96.00 106.20 96.00 106.20 2,808 +9.84(+10.21%)
Oct 06, 2016 94.92 96.96 94.60 96.36 1,293 +0.36(+0.37%)
Oct 05, 2016 92.28 96.00 92.28 96.00 1,198 +3.72(+4.03%)
Oct 04, 2016 89.04 92.40 88.80 92.28 1,158 +3.36(+3.78%)
Oct 03, 2016 87.00 90.00 87.00 88.92 4,483 +2.40(+2.77%)
Sep 30, 2016 87.00 90.00 83.76 86.52 1,843 -0.12(-0.14%)
Sep 29, 2016 90.60 94.14 80.90 86.64 4,178 -6.84(-7.32%)
Sep 28, 2016 96.12 96.24 91.38 93.48 700 -2.04(-2.14%)
Sep 27, 2016 96.84 96.96 94.32 95.52 958 -2.16(-2.21%)
Sep 26, 2016 96.12 98.04 92.76 97.68 1,615 +1.56(+1.62%)
Sep 23, 2016 92.28 99.60 92.04 96.12 1,591 +3.48(+3.76%)
Sep 22, 2016 89.88 93.60 87.60 92.64 1,976 +3.00(+3.35%)
Sep 21, 2016 88.92 92.64 88.92 89.64 537 +1.80(+2.05%)
Sep 20, 2016 86.88 90.00 86.88 87.84 1,366 +1.92(+2.23%)
Sep 19, 2016 89.04 89.76 85.92 85.92 1,656 -2.88(-3.24%)
Sep 16, 2016 87.00 91.44 87.00 88.80 3,032 +1.20(+1.37%)
Sep 15, 2016 89.16 89.16 79.33 87.60 742 -1.56(-1.75%)
Sep 14, 2016 87.60 90.36 86.88 89.16 899 +2.28(+2.62%)
Sep 13, 2016 88.56 90.84 86.76 86.88 629 -1.44(-1.63%)
Sep 12, 2016 86.16 90.36 83.88 88.32 1,770 +2.16(+2.51%)
Sep 09, 2016 80.76 86.76 80.52 86.16 2,193 +4.62(+5.67%)
Sep 08, 2016 77.64 82.44 76.80 81.54 833 +4.38(+5.68%)
Sep 07, 2016 75.00 78.96 74.40 77.16 2,356 +1.92(+2.55%)
Sep 06, 2016 72.84 75.60 72.00 75.24 4,133 +1.68(+2.28%)
Sep 02, 2016 75.24 73.56 73.56 73.56 1,833 -1.44(-1.92%)
Sep 01, 2016 73.80 75.96 71.04 75.00 1,340 +1.68(+2.29%)
Aug 31, 2016 79.12 79.12 72.00 73.32 2,003 -3.84(-4.98%)
Aug 30, 2016 80.52 81.24 76.80 77.16 1,290 -1.20(-1.53%)
Aug 29, 2016 80.16 80.40 76.92 78.36 597 +0.96(+1.24%)
Aug 26, 2016 80.64 81.96 76.80 77.40 1,081 -1.20(-1.53%)
Aug 25, 2016 75.96 81.72 75.72 78.60 1,385 +1.32(+1.71%)
Aug 24, 2016 80.16 82.20 75.00 77.28 1,775 -3.12(-3.88%)
Aug 23, 2016 81.24 82.56 78.12 80.40 1,949 +0.00(+0.00%)
Aug 22, 2016 78.00 82.07 78.00 80.40 3,960 +1.92(+2.45%)
Aug 19, 2016 73.68 79.32 73.32 78.48 5,552 +6.24(+8.64%)
Aug 18, 2016 71.94 73.32 70.56 72.24 2,268 +0.72(+1.01%)
Aug 17, 2016 70.68 72.96 70.20 71.52 1,112 +0.72(+1.02%)
Aug 16, 2016 70.32 73.92 70.20 70.80 930 +0.48(+0.68%)
Aug 15, 2016 72.12 72.12 69.60 70.32 806 +0.72(+1.03%)
Aug 12, 2016 71.16 71.58 68.28 69.60 1,599 -0.24(-0.34%)
Aug 11, 2016 69.60 70.80 69.60 69.84 709 +1.20(+1.75%)
Aug 10, 2016 68.76 70.68 67.20 68.64 1,080 -1.08(-1.55%)
Aug 09, 2016 68.04 71.16 66.72 69.72 1,094 -0.60(-0.85%)
Aug 08, 2016 72.12 74.16 68.76 70.32 742 -1.92(-2.66%)
Aug 05, 2016 72.97 73.20 70.92 72.24 622 -0.48(-0.66%)
Aug 04, 2016 71.52 73.32 70.20 72.72 1,008 +2.04(+2.89%)
Aug 03, 2016 65.52 72.12 64.92 70.68 1,801 +4.32(+6.51%)
Aug 02, 2016 67.20 67.44 61.80 66.36 1,963 +0.00(+0.00%)
Aug 01, 2016 67.75 68.76 63.19 66.36 2,780 -0.72(-1.07%)
Jul 29, 2016 70.32 71.40 66.96 67.08 3,606 -4.32(-6.05%)
Jul 28, 2016 73.32 73.32 70.08 71.40 1,407 -2.40(-3.25%)
Jul 27, 2016 72.84 75.00 72.72 73.80 1,798 +0.72(+0.99%)
Jul 26, 2016 72.00 73.68 69.18 73.08 2,545 +2.04(+2.87%)
Jul 25, 2016 72.60 75.84 69.00 71.04 2,751 -1.32(-1.82%)
Jul 22, 2016 71.40 75.36 69.38 72.36 2,303 +1.80(+2.55%)
Jul 21, 2016 70.20 71.64 68.40 70.56 3,160 +1.08(+1.55%)
Jul 20, 2016 69.00 72.84 67.14 69.48 2,501 +0.84(+1.22%)
Jul 19, 2016 69.96 73.20 66.60 68.64 1,620 -1.08(-1.55%)
Jul 18, 2016 70.56 73.80 68.04 69.72 1,023 -0.48(-0.68%)
Jul 15, 2016 72.00 73.92 69.48 70.20 2,266 -0.12(-0.17%)
Jul 14, 2016 75.00 75.00 69.00 70.32 2,115 -2.28(-3.14%)
Jul 13, 2016 76.80 77.40 72.26 72.60 2,183 -3.12(-4.12%)
Jul 12, 2016 76.68 78.00 75.24 75.72 2,860 +0.00(+0.00%)
Jul 11, 2016 75.12 78.48 73.44 75.72 4,955 +1.68(+2.27%)
Jul 08, 2016 73.56 74.64 72.48 74.04 1,136 +0.72(+0.98%)
Jul 07, 2016 73.80 75.00 71.40 73.32 1,587 +0.96(+1.33%)
Jul 05, 2016 74.88 75.36 70.32 72.36 1,621 -3.48(-4.59%)
Jul 01, 2016 66.84 75.84 75.84 75.84 2,725 +9.24(+13.87%)
Jun 30, 2016 68.16 72.36 63.96 66.60 2,981 -1.20(-1.77%)
Jun 29, 2016 66.48 69.48 62.64 67.80 3,592 +2.52(+3.86%)
Jun 28, 2016 62.04 67.08 61.56 65.28 3,320 +4.08(+6.67%)
Jun 27, 2016 64.92 66.48 60.00 61.20 6,678 -3.96(-6.08%)
Jun 24, 2016 64.80 67.20 63.36 65.16 114,091 -2.88(-4.23%)
Jun 23, 2016 68.64 68.88 66.00 68.04 7,047 +0.60(+0.89%)
Jun 22, 2016 66.72 69.48 64.68 67.44 8,030 -2.16(-3.10%)
Jun 21, 2016 72.24 77.40 68.88 69.60 7,113 -2.16(-3.01%)
Jun 20, 2016 73.80 75.12 67.20 71.76 106,777 -3.36(-4.47%)
Jun 17, 2016 72.12 77.28 71.88 75.12 6,456 +3.24(+4.51%)
Jun 16, 2016 74.52 74.52 68.40 71.88 2,003 -0.60(-0.83%)
Jun 15, 2016 71.88 74.28 69.36 72.48 2,356 +0.96(+1.34%)
Jun 14, 2016 71.28 74.04 68.16 71.52 2,791 +0.00(+0.00%)
Jun 13, 2016 66.96 67.94 66.48 71.52 2,915 +0.24(+0.34%)
Jun 10, 2016 72.24 77.04 68.16 71.28 1,965 -1.68(-2.30%)
Jun 09, 2016 77.40 80.04 72.00 72.96 2,374 -4.80(-6.17%)
Jun 08, 2016 74.04 79.20 72.24 77.76 3,396 +2.88(+3.85%)
Jun 07, 2016 77.52 77.52 72.00 74.88 3,290 -1.92(-2.50%)
Jun 06, 2016 68.88 78.00 68.88 76.80 2,628 +8.16(+11.89%)
Jun 03, 2016 69.60 71.52 66.48 68.64 2,246 -1.44(-2.05%)
Jun 02, 2016 67.80 70.56 67.20 70.08 3,598 +2.28(+3.36%)
Jun 01, 2016 63.66 69.12 61.56 67.80 2,300 -0.72(-1.05%)
May 31, 2016 65.04 69.00 62.52 68.52 2,233 +3.96(+6.13%)
May 27, 2016 65.16 64.56 64.56 64.56 1,858 -0.84(-1.28%)
May 26, 2016 67.35 69.00 64.44 65.40 1,840 -1.92(-2.85%)
May 25, 2016 64.44 67.44 64.44 67.32 1,176 +1.68(+2.56%)
May 24, 2016 65.88 66.60 61.08 65.64 1,465 +4.56(+7.47%)
May 23, 2016 63.60 65.28 60.60 61.08 1,193 -2.52(-3.96%)
May 20, 2016 62.40 63.84 58.56 63.60 1,101 +1.92(+3.11%)
May 19, 2016 66.48 67.68 61.44 61.68 2,278 -4.68(-7.05%)
May 18, 2016 61.92 66.48 61.92 66.36 3,840 +4.20(+6.76%)
May 17, 2016 58.20 62.82 57.60 62.16 4,222 +3.12(+5.28%)
May 16, 2016 57.36 60.96 56.64 59.04 1,562 +0.48(+0.82%)
May 13, 2016 55.92 60.00 55.92 58.56 1,573 +1.56(+2.74%)
May 12, 2016 63.60 63.72 56.04 57.00 11,972 -0.84(-1.45%)
May 11, 2016 59.64 59.64 55.20 57.84 1,325 -2.04(-3.41%)
May 10, 2016 57.60 60.72 57.60 59.88 1,926 +0.60(+1.01%)
May 09, 2016 58.44 60.48 57.00 59.28 5,299 +0.36(+0.61%)
May 06, 2016 61.32 63.12 58.56 58.92 4,027 -3.60(-5.76%)
May 05, 2016 63.00 65.16 61.80 62.52 6,527 -2.64(-4.05%)
May 04, 2016 63.96 67.68 61.20 65.16 5,101 +0.72(+1.12%)
May 03, 2016 65.40 67.80 63.48 64.44 4,794 -2.52(-3.76%)
May 02, 2016 72.60 72.60 64.32 66.96 2,520 -5.04(-7.00%)
Apr 29, 2016 72.00 72.36 67.98 72.00 3,368 +1.32(+1.87%)
Apr 28, 2016 67.32 71.40 64.08 70.68 2,709 +2.64(+3.88%)
Apr 27, 2016 66.60 68.64 63.84 68.04 1,621 +0.72(+1.07%)
Apr 26, 2016 68.88 68.88 65.16 67.32 1,505 -1.68(-2.43%)
Apr 25, 2016 70.68 70.68 64.68 69.00 1,555 -1.44(-2.04%)
Apr 22, 2016 63.96 71.76 62.52 70.44 2,791 +6.48(+10.13%)
Apr 21, 2016 62.52 64.80 60.12 63.96 1,880 +2.64(+4.31%)
Apr 20, 2016 64.81 64.81 61.20 61.32 1,093 -2.52(-3.95%)
Apr 19, 2016 61.62 63.96 61.56 63.84 1,269 +0.36(+0.57%)
Apr 18, 2016 61.68 63.72 61.44 63.48 1,070 +1.20(+1.93%)
Apr 15, 2016 61.08 62.88 60.00 62.28 1,280 +0.72(+1.17%)
Apr 14, 2016 60.96 62.16 59.28 61.56 1,661 +0.48(+0.79%)
Apr 13, 2016 59.76 63.00 59.52 61.08 2,305 +2.16(+3.67%)
Apr 12, 2016 58.32 61.08 57.96 58.92 1,031 +0.48(+0.82%)
Apr 11, 2016 60.36 62.28 57.00 58.44 1,315 -1.56(-2.60%)
Apr 08, 2016 61.44 61.56 58.26 60.00 3,835 +0.00(+0.00%)
Apr 07, 2016 60.48 63.60 59.64 60.00 2,930 -0.60(-0.99%)
Apr 06, 2016 61.20 64.08 60.24 60.60 1,695 -0.72(-1.17%)
Apr 05, 2016 61.68 63.72 59.16 61.32 2,089 -0.24(-0.39%)
Apr 04, 2016 63.12 63.12 59.88 61.56 1,003 -0.96(-1.54%)
Apr 01, 2016 60.12 63.84 58.32 62.52 1,163 +2.28(+3.78%)
Mar 31, 2016 58.80 61.68 58.32 60.24 2,502 +1.68(+2.87%)
Mar 30, 2016 64.56 69.00 58.20 58.56 3,257 -4.80(-7.58%)
Mar 29, 2016 60.24 64.32 58.68 63.36 1,760 +3.24(+5.39%)
Mar 28, 2016 60.24 61.56 58.68 60.12 1,679 -0.36(-0.60%)
Mar 24, 2016 60.36 60.48 60.48 60.48 2,208 +0.00(+0.00%)
Mar 23, 2016 68.88 70.20 60.12 60.48 3,714 -8.16(-11.89%)
Mar 22, 2016 66.84 69.36 63.36 68.64 2,723 +1.80(+2.69%)
Mar 21, 2016 66.84 71.40 63.48 66.84 1,720 -0.36(-0.54%)
Mar 18, 2016 64.68 68.76 63.12 67.20 5,886 +2.76(+4.28%)
Mar 17, 2016 67.80 67.80 63.48 64.44 1,946 -3.24(-4.79%)
Mar 16, 2016 72.12 73.92 65.40 67.68 2,666 -4.32(-6.00%)
Mar 15, 2016 69.84 72.96 67.69 72.00 3,380 +2.16(+3.09%)
Mar 14, 2016 68.04 72.60 64.92 69.84 1,820 +2.16(+3.19%)
Mar 11, 2016 65.64 67.80 64.56 67.68 1,706 +2.88(+4.44%)
Mar 10, 2016 67.56 67.56 63.12 64.80 1,887 -2.40(-3.57%)
Mar 09, 2016 66.12 69.00 63.24 67.20 1,584 +1.80(+2.75%)
Mar 08, 2016 71.40 71.40 64.55 65.40 1,803 -6.60(-9.17%)
Mar 07, 2016 70.92 76.80 69.72 72.00 5,812 +1.08(+1.52%)
Mar 04, 2016 64.32 73.56 62.16 70.92 4,739 +6.96(+10.88%)
Mar 03, 2016 62.52 64.20 60.36 63.96 2,145 +1.56(+2.50%)
Mar 02, 2016 58.08 63.36 57.48 62.40 6,731 +5.28(+9.24%)
Mar 01, 2016 55.32 57.12 51.96 57.12 2,456 +2.64(+4.85%)
Feb 29, 2016 59.28 59.40 54.00 54.48 3,383 -4.92(-8.28%)
Feb 26, 2016 59.40 60.60 57.72 59.40 4,558 +0.48(+0.81%)
Feb 25, 2016 62.16 62.16 58.56 58.92 1,828 -3.24(-5.21%)
Feb 24, 2016 61.44 64.08 59.76 62.16 2,557 -0.12(-0.19%)
Feb 23, 2016 64.68 66.48 59.64 62.28 3,712 -2.16(-3.35%)
Feb 22, 2016 67.80 67.80 62.88 64.44 3,089 -2.64(-3.94%)
Feb 19, 2016 69.00 69.84 64.92 67.08 3,737 -2.52(-3.62%)
Feb 18, 2016 77.28 77.28 69.48 69.60 2,674 -6.72(-8.81%)
Feb 17, 2016 70.68 76.44 70.68 76.32 3,157 +5.64(+7.98%)
Feb 16, 2016 68.40 70.80 65.40 70.68 3,295 +5.52(+8.47%)
Feb 12, 2016 66.72 65.16 65.16 65.16 4,383 -0.84(-1.27%)
Feb 11, 2016 64.80 67.32 64.80 66.00 2,652 -0.24(-0.36%)
Feb 10, 2016 59.52 69.12 59.52 66.24 5,724 +6.84(+11.52%)
Feb 09, 2016 55.80 60.48 55.68 59.40 2,949 +2.76(+4.87%)
Feb 08, 2016 60.60 60.60 55.20 56.64 4,620 -4.56(-7.45%)
Feb 05, 2016 64.08 64.08 60.00 61.20 5,223 -3.36(-5.20%)
Feb 04, 2016 61.92 66.84 61.20 64.56 2,585 +2.28(+3.66%)
Feb 03, 2016 61.68 62.40 55.68 62.28 2,872 +0.84(+1.37%)
Feb 02, 2016 62.40 62.40 60.12 61.44 2,043 -1.80(-2.85%)
Feb 01, 2016 61.44 64.32 57.96 63.24 2,946 +1.80(+2.93%)
Jan 29, 2016 60.96 63.60 60.60 61.44 10,776 +0.48(+0.79%)
Jan 28, 2016 61.80 63.48 59.76 60.96 3,212 -0.48(-0.78%)
Jan 27, 2016 65.04 65.04 61.20 61.44 3,490 -3.72(-5.71%)
Jan 26, 2016 68.04 68.04 64.20 65.16 4,117 -2.28(-3.38%)
Jan 25, 2016 68.64 71.40 64.32 67.44 3,004 -1.68(-2.43%)
Jan 22, 2016 69.36 70.80 67.80 69.12 4,783 +0.84(+1.23%)
Jan 21, 2016 69.96 70.32 66.96 68.28 4,860 -1.68(-2.40%)
Jan 20, 2016 66.00 71.40 65.04 69.96 4,332 +2.76(+4.11%)
Jan 19, 2016 69.48 70.80 65.04 67.20 2,851 -0.60(-0.88%)
Jan 15, 2016 66.84 67.80 67.80 67.80 6,091 -1.08(-1.57%)
Jan 14, 2016 68.16 71.28 65.76 68.88 3,148 +0.24(+0.35%)
Jan 13, 2016 80.64 80.64 67.56 68.64 4,696 -12.48(-15.38%)
Jan 12, 2016 84.48 88.56 79.20 81.12 4,441 -3.24(-3.84%)
Jan 11, 2016 79.32 84.84 76.44 84.36 4,601 +5.04(+6.35%)
Jan 08, 2016 83.28 83.88 78.60 79.32 3,331 -3.72(-4.48%)
Jan 07, 2016 82.20 85.20 78.60 83.04 4,256 -0.84(-1.00%)
Jan 06, 2016 80.52 85.08 79.44 83.88 3,507 +1.80(+2.19%)
Jan 05, 2016 86.16 87.24 81.96 82.08 4,210 -4.20(-4.87%)
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.