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 )

19.43 +0.93 (+5.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2018 269.52 272.64 261.60 271.44 10,308 +6.00(+2.26%)
Dec 28, 2018 261.24 273.60 254.16 265.44 7,833 +5.40(+2.08%)
Dec 27, 2018 253.68 265.92 238.10 260.04 10,366 +1.56(+0.60%)
Dec 26, 2018 241.92 258.72 233.28 258.48 6,713 +18.12(+7.54%)
Dec 24, 2018 228.84 241.92 225.24 240.36 12,491 +8.04(+3.46%)
Dec 21, 2018 228.24 240.96 222.96 232.32 26,916 +3.72(+1.63%)
Dec 20, 2018 245.40 252.46 224.58 228.60 14,054 -16.92(-6.89%)
Dec 19, 2018 249.00 269.40 243.48 245.52 15,521 -1.92(-0.78%)
Dec 18, 2018 259.80 262.44 241.20 247.44 25,366 -8.88(-3.46%)
Dec 17, 2018 260.40 272.40 252.60 256.32 18,097 -6.72(-2.55%)
Dec 14, 2018 270.84 278.40 256.80 263.04 11,458 -9.96(-3.65%)
Dec 13, 2018 290.40 291.00 268.80 273.00 17,521 -17.28(-5.95%)
Dec 12, 2018 295.32 300.36 285.00 290.28 12,070 -2.40(-0.82%)
Dec 11, 2018 307.44 307.44 287.40 292.68 7,254 -8.76(-2.91%)
Dec 10, 2018 297.48 306.72 289.80 301.44 7,963 +2.76(+0.92%)
Dec 07, 2018 299.16 304.20 289.92 298.68 9,966 -1.44(-0.48%)
Dec 06, 2018 288.84 302.64 282.48 300.12 20,170 +3.84(+1.30%)
Dec 04, 2018 305.76 315.24 292.08 296.28 12,775 -11.76(-3.82%)
Dec 03, 2018 318.12 323.76 299.52 308.04 21,590 -1.32(-0.43%)
Nov 30, 2018 309.24 311.52 297.36 309.36 7,466 +0.12(+0.04%)
Nov 29, 2018 314.76 319.38 304.86 309.24 9,300 -7.92(-2.50%)
Nov 28, 2018 302.76 318.72 299.04 317.16 7,396 +15.96(+5.30%)
Nov 27, 2018 300.12 306.24 294.96 301.20 10,914 +0.24(+0.08%)
Nov 26, 2018 305.52 309.72 292.44 300.96 10,208 -2.52(-0.83%)
Nov 23, 2018 298.08 311.46 298.08 303.48 3,858 +2.28(+0.76%)
Nov 21, 2018 301.20 301.20 301.20 0 +8.88(+3.04%)
Nov 20, 2018 287.76 297.42 284.52 292.32 14,155 -0.84(-0.29%)
Nov 19, 2018 300.72 331.20 290.04 293.16 25,802 -2.88(-0.97%)
Nov 16, 2018 288.48 299.76 275.76 296.04 10,800 +3.36(+1.15%)
Nov 15, 2018 267.48 292.92 267.48 292.68 9,436 +24.48(+9.13%)
Nov 14, 2018 271.56 274.56 259.20 268.20 22,766 -0.36(-0.13%)
Nov 13, 2018 276.84 284.52 267.18 268.56 13,186 -5.34(-1.95%)
Nov 12, 2018 281.04 297.42 273.84 273.90 42,525 -6.90(-2.46%)
Nov 09, 2018 306.96 306.96 273.60 280.80 16,133 -26.28(-8.56%)
Nov 08, 2018 277.32 308.40 256.56 307.08 16,141 +31.08(+11.26%)
Nov 07, 2018 264.96 281.16 257.34 276.00 12,215 +12.00(+4.55%)
Nov 06, 2018 275.40 275.88 263.40 264.00 12,729 -11.04(-4.01%)
Nov 05, 2018 296.64 299.88 269.64 275.04 14,496 -22.32(-7.51%)
Nov 02, 2018 286.32 299.40 282.48 297.36 12,600 +12.00(+4.21%)
Nov 01, 2018 276.24 290.16 273.12 285.36 20,096 +10.80(+3.93%)
Oct 31, 2018 271.20 279.60 269.46 274.56 13,445 +7.44(+2.79%)
Oct 30, 2018 258.24 269.64 255.48 267.12 10,740 +8.76(+3.39%)
Oct 29, 2018 268.92 272.88 251.64 258.36 10,790 -5.40(-2.05%)
Oct 26, 2018 248.76 270.24 248.76 263.76 13,425 +11.04(+4.37%)
Oct 25, 2018 252.72 258.30 247.32 252.72 27,792 +2.64(+1.06%)
Oct 24, 2018 271.56 274.80 249.72 250.08 15,916 -23.04(-8.44%)
Oct 23, 2018 271.80 277.68 266.16 273.12 12,220 -4.56(-1.64%)
Oct 22, 2018 282.84 285.00 273.00 277.68 10,432 -2.52(-0.90%)
Oct 19, 2018 296.28 300.84 279.00 280.20 8,983 -16.20(-5.47%)
Oct 18, 2018 302.28 302.76 289.38 296.40 11,593 -6.96(-2.29%)
Oct 17, 2018 307.32 312.24 296.52 303.36 10,543 -4.32(-1.40%)
Oct 16, 2018 289.56 312.24 289.56 307.68 13,141 +19.80(+6.88%)
Oct 15, 2018 287.40 295.68 280.56 287.88 9,047 -0.24(-0.08%)
Oct 12, 2018 288.60 294.12 276.60 288.12 17,983 +5.04(+1.78%)
Oct 11, 2018 293.04 302.28 281.76 283.08 22,791 -13.92(-4.69%)
Oct 10, 2018 304.20 310.44 296.16 297.00 15,077 -6.60(-2.17%)
Oct 09, 2018 312.48 322.92 301.68 303.60 22,226 -8.88(-2.84%)
Oct 08, 2018 357.48 359.46 308.40 312.48 33,233 -7.32(-2.29%)
Oct 05, 2018 335.64 340.92 310.80 319.80 37,366 -15.36(-4.58%)
Oct 04, 2018 360.24 369.48 320.88 335.16 53,892 -48.12(-12.55%)
Oct 03, 2018 430.92 433.80 382.92 383.28 41,058 -45.84(-10.68%)
Oct 02, 2018 436.68 438.36 420.72 429.12 20,470 -8.28(-1.89%)
Oct 01, 2018 444.48 448.44 435.12 437.40 26,923 -8.28(-1.86%)
Sep 28, 2018 444.48 454.68 438.24 445.68 13,500 -0.36(-0.08%)
Sep 27, 2018 424.08 451.56 420.54 446.04 13,780 +23.04(+5.45%)
Sep 26, 2018 438.36 445.56 420.36 423.00 20,896 -14.52(-3.32%)
Sep 25, 2018 451.08 461.04 436.56 437.52 9,872 -10.80(-2.41%)
Sep 24, 2018 432.24 451.80 426.60 448.32 15,052 +15.12(+3.49%)
Sep 21, 2018 438.00 443.40 424.62 433.20 68,208 -8.28(-1.88%)
Sep 20, 2018 419.76 446.64 411.27 441.48 20,575 +24.36(+5.84%)
Sep 19, 2018 419.52 420.24 406.20 417.12 11,640 -3.36(-0.80%)
Sep 18, 2018 413.04 439.08 413.04 420.48 22,424 +7.56(+1.83%)
Sep 17, 2018 413.52 423.00 402.00 412.92 20,274 -0.72(-0.17%)
Sep 14, 2018 424.92 432.84 410.52 413.64 13,758 -11.52(-2.71%)
Sep 13, 2018 434.88 441.72 423.00 425.16 7,909 -7.56(-1.75%)
Sep 12, 2018 433.08 436.92 421.80 432.72 10,268 -0.36(-0.08%)
Sep 11, 2018 435.00 443.52 428.88 433.08 9,615 -2.04(-0.47%)
Sep 10, 2018 451.56 457.32 432.24 435.12 16,419 -14.88(-3.31%)
Sep 07, 2018 458.76 460.92 445.32 450.00 10,058 -9.00(-1.96%)
Sep 06, 2018 481.68 486.60 454.20 459.00 13,726 -23.16(-4.80%)
Sep 05, 2018 465.84 484.92 457.08 482.16 12,645 +15.60(+3.34%)
Sep 04, 2018 477.12 477.12 455.28 466.56 12,764 -13.44(-2.80%)
Aug 31, 2018 480.00 480.00 480.00 0 -4.56(-0.94%)
Aug 30, 2018 473.88 485.28 470.04 484.56 10,487 +10.80(+2.28%)
Aug 29, 2018 463.68 476.62 460.20 473.76 8,626 +10.20(+2.20%)
Aug 28, 2018 475.32 480.12 460.80 463.56 8,648 -8.76(-1.85%)
Aug 27, 2018 462.24 477.84 461.04 472.32 7,335 +12.12(+2.63%)
Aug 24, 2018 454.20 471.60 452.52 460.20 6,325 +6.12(+1.35%)
Aug 23, 2018 440.28 461.64 440.28 454.08 8,087 +13.92(+3.16%)
Aug 22, 2018 446.40 459.36 434.04 440.16 10,430 -8.40(-1.87%)
Aug 21, 2018 431.76 455.04 431.40 448.56 8,923 +16.20(+3.75%)
Aug 20, 2018 440.04 441.92 426.36 432.36 12,676 -6.24(-1.42%)
Aug 17, 2018 439.20 442.68 428.40 438.60 18,600 -2.04(-0.46%)
Aug 16, 2018 432.00 446.28 424.08 440.64 22,152 +9.96(+2.31%)
Aug 15, 2018 446.28 446.28 421.44 430.68 17,153 -17.16(-3.83%)
Aug 14, 2018 474.00 475.20 446.04 447.84 23,557 -26.40(-5.57%)
Aug 13, 2018 473.28 482.40 465.84 474.24 16,711 -0.12(-0.03%)
Aug 10, 2018 470.88 487.08 468.78 474.36 21,266 -0.60(-0.13%)
Aug 09, 2018 495.72 511.32 465.24 474.96 39,045 -36.36(-7.11%)
Aug 08, 2018 534.48 534.48 507.36 511.32 11,445 +8.88(+1.77%)
Aug 07, 2018 501.84 507.00 492.96 502.44 5,775 +1.80(+0.36%)
Aug 06, 2018 489.72 503.04 487.32 500.64 6,505 +14.16(+2.91%)
Aug 03, 2018 499.92 509.40 476.16 486.48 27,958 -13.32(-2.67%)
Aug 02, 2018 495.84 515.94 495.84 499.80 17,741 +4.80(+0.97%)
Aug 01, 2018 535.80 535.80 492.00 495.00 28,082 -35.76(-6.74%)
Jul 31, 2018 497.76 534.00 489.60 530.76 46,299 +34.92(+7.04%)
Jul 30, 2018 481.56 507.96 474.24 495.84 20,782 +12.12(+2.51%)
Jul 27, 2018 508.32 513.00 474.12 483.72 12,408 -24.48(-4.82%)
Jul 26, 2018 510.00 516.00 494.40 508.20 12,218 -3.60(-0.70%)
Jul 25, 2018 532.20 496.44 511.80 13,020 +8.76(+1.74%)
Jul 24, 2018 531.60 534.90 497.04 503.04 10,711 -26.76(-5.05%)
Jul 23, 2018 508.68 535.56 506.28 529.80 18,633 +27.72(+5.52%)
Jul 20, 2018 495.12 510.36 493.20 502.08 35,527 +7.92(+1.60%)
Jul 19, 2018 512.40 513.00 490.32 494.16 21,361 -18.96(-3.70%)
Jul 18, 2018 520.80 520.80 504.00 513.12 12,738 -9.48(-1.81%)
Jul 17, 2018 498.00 525.12 489.84 522.60 11,558 +24.00(+4.81%)
Jul 16, 2018 499.80 508.32 489.96 498.60 23,792 -1.08(-0.22%)
Jul 13, 2018 499.92 521.04 479.82 499.68 33,102 -3.12(-0.62%)
Jul 12, 2018 457.20 512.52 452.52 502.80 188,377 +62.28(+14.14%)
Jul 11, 2018 464.40 467.40 435.96 440.52 17,799 -36.84(-7.72%)
Jul 10, 2018 480.12 489.84 470.64 477.36 7,616 -2.76(-0.57%)
Jul 09, 2018 481.32 486.84 471.60 480.12 16,155 +1.68(+0.35%)
Jul 06, 2018 480.84 486.96 469.32 478.44 14,617 -0.60(-0.13%)
Jul 05, 2018 479.52 467.04 479.04 16,106 +5.64(+1.19%)
Jul 03, 2018 473.40 473.40 473.40 0 -1.56(-0.33%)
Jul 02, 2018 466.44 479.40 458.16 474.96 18,816 +4.44(+0.94%)
Jun 29, 2018 458.88 495.60 455.46 470.52 27,661 -0.96(-0.20%)
Jun 28, 2018 473.76 482.40 447.00 471.48 26,146 -10.56(-2.19%)
Jun 27, 2018 489.96 494.64 480.12 482.04 16,503 -9.12(-1.86%)
Jun 26, 2018 500.76 525.00 481.32 491.16 20,361 -8.16(-1.63%)
Jun 25, 2018 529.20 529.20 492.00 499.32 15,510 -30.84(-5.82%)
Jun 22, 2018 551.40 552.00 523.80 530.16 23,998 -18.36(-3.35%)
Jun 21, 2018 570.96 581.40 543.36 548.52 23,385 -24.24(-4.23%)
Jun 20, 2018 558.00 578.76 554.94 572.76 10,237 +18.72(+3.38%)
Jun 19, 2018 570.24 586.92 549.72 554.04 13,612 -22.44(-3.89%)
Jun 18, 2018 561.36 580.56 557.52 576.48 8,105 +12.96(+2.30%)
Jun 15, 2018 553.56 553.56 563.52 22,668 +9.96(+1.80%)
Jun 14, 2018 564.36 574.80 547.74 553.56 14,206 -8.40(-1.49%)
Jun 13, 2018 544.44 566.64 541.80 561.96 12,290 +17.52(+3.22%)
Jun 12, 2018 523.08 550.62 510.72 544.44 12,405 +19.32(+3.68%)
Jun 11, 2018 572.76 576.95 509.04 525.12 41,989 -46.32(-8.11%)
Jun 08, 2018 506.52 583.92 505.68 571.44 23,122 +65.40(+12.92%)
Jun 07, 2018 522.24 522.24 499.20 506.04 18,273 -14.76(-2.83%)
Jun 06, 2018 511.20 526.32 501.36 520.80 11,536 +8.52(+1.66%)
Jun 05, 2018 512.28 522.84 506.40 512.28 11,072 -1.44(-0.28%)
Jun 04, 2018 520.08 523.44 498.84 513.72 15,114 -4.32(-0.83%)
Jun 01, 2018 509.64 520.20 501.72 518.04 13,141 +10.56(+2.08%)
May 31, 2018 505.20 517.56 499.56 507.48 15,242 +2.40(+0.48%)
May 30, 2018 507.84 520.32 496.80 505.08 25,957 +2.40(+0.48%)
May 29, 2018 516.36 516.36 502.20 502.68 12,820 -16.80(-3.23%)
May 25, 2018 519.48 519.48 519.48 0 +24.96(+5.05%)
May 24, 2018 496.92 502.80 489.84 494.52 9,623 -1.80(-0.36%)
May 23, 2018 488.40 509.04 488.40 496.32 7,523 +7.68(+1.57%)
May 22, 2018 489.72 494.64 476.04 488.64 8,115 +0.36(+0.07%)
May 21, 2018 505.56 511.44 482.76 488.28 8,586 -13.56(-2.70%)
May 18, 2018 513.12 519.36 498.84 501.84 10,646 -8.52(-1.67%)
May 17, 2018 503.52 517.68 495.36 510.36 12,086 +8.16(+1.62%)
May 16, 2018 508.20 522.00 497.76 502.20 18,063 -4.92(-0.97%)
May 15, 2018 503.40 515.28 496.20 507.12 7,975 +1.80(+0.36%)
May 14, 2018 487.68 507.24 485.82 505.32 11,926 +18.00(+3.69%)
May 11, 2018 482.28 493.92 476.16 487.32 13,269 +7.08(+1.47%)
May 10, 2018 506.76 512.40 478.20 480.24 13,555 -23.52(-4.67%)
May 09, 2018 495.72 512.28 480.12 503.76 16,693 +11.16(+2.27%)
May 08, 2018 525.24 526.08 450.84 492.60 61,042 -38.76(-7.29%)
May 07, 2018 538.56 569.76 525.00 531.36 8,155 -7.68(-1.42%)
May 04, 2018 517.68 541.56 513.24 539.04 10,475 +21.00(+4.05%)
May 03, 2018 538.92 544.68 514.20 518.04 8,686 -21.00(-3.90%)
May 02, 2018 534.48 551.04 534.48 539.04 13,617 +4.56(+0.85%)
May 01, 2018 516.72 536.82 513.60 534.48 6,564 +12.72(+2.44%)
Apr 30, 2018 551.52 561.72 515.94 521.76 9,898 -29.88(-5.42%)
Apr 27, 2018 532.32 560.28 525.24 551.64 14,017 +18.24(+3.42%)
Apr 26, 2018 524.76 542.88 515.41 533.40 6,208 +8.88(+1.69%)
Apr 25, 2018 522.00 529.44 501.96 524.52 9,943 +1.20(+0.23%)
Apr 24, 2018 529.08 540.00 515.64 523.32 7,548 -2.64(-0.50%)
Apr 23, 2018 561.96 561.96 500.64 525.96 20,845 -35.04(-6.25%)
Apr 20, 2018 554.76 572.52 548.16 561.00 14,564 +2.64(+0.47%)
Apr 19, 2018 559.80 568.32 544.56 558.36 8,264 -1.32(-0.24%)
Apr 18, 2018 574.44 574.92 547.32 559.68 13,980 -11.28(-1.98%)
Apr 17, 2018 540.00 578.10 525.12 570.96 22,628 +31.80(+5.90%)
Apr 16, 2018 538.20 547.20 506.40 539.16 31,517 +1.20(+0.22%)
Apr 13, 2018 561.96 568.08 521.64 537.96 50,480 -44.88(-7.70%)
Apr 12, 2018 603.60 619.80 557.88 582.84 64,092 -20.64(-3.42%)
Apr 11, 2018 556.68 627.84 528.96 603.48 17,054 +43.56(+7.78%)
Apr 10, 2018 554.40 574.56 548.94 559.92 14,706 +9.24(+1.68%)
Apr 09, 2018 541.20 561.96 538.80 550.68 7,128 +15.36(+2.87%)
Apr 06, 2018 550.92 564.84 529.20 535.32 10,894 -20.88(-3.75%)
Apr 05, 2018 574.80 575.40 547.56 556.20 16,881 -14.52(-2.54%)
Apr 04, 2018 561.84 572.76 549.00 570.72 12,732 -0.72(-0.13%)
Apr 03, 2018 562.32 577.20 537.96 571.44 16,869 +10.44(+1.86%)
Apr 02, 2018 591.84 597.00 537.00 561.00 33,907 -28.68(-4.86%)
Mar 29, 2018 589.68 589.68 589.68 0 -19.20(-3.15%)
Mar 28, 2018 690.00 757.86 562.44 608.88 66,047 -48.96(-7.44%)
Mar 27, 2018 675.36 712.02 651.96 657.84 11,332 -13.20(-1.97%)
Mar 26, 2018 670.32 673.32 650.28 671.04 15,877 +8.40(+1.27%)
Mar 23, 2018 698.76 701.16 660.84 662.64 10,695 -35.40(-5.07%)
Mar 22, 2018 687.00 702.60 680.28 698.04 13,703 +5.64(+0.81%)
Mar 21, 2018 700.20 720.00 687.24 692.40 5,754 -5.64(-0.81%)
Mar 20, 2018 706.32 712.32 678.00 698.04 13,099 -4.44(-0.63%)
Mar 19, 2018 711.00 728.39 688.44 702.48 11,946 -13.56(-1.89%)
Mar 16, 2018 747.36 747.36 700.68 716.04 18,144 -32.28(-4.31%)
Mar 15, 2018 770.04 777.84 744.00 748.32 15,295 -21.60(-2.81%)
Mar 14, 2018 771.00 792.84 756.24 769.92 18,777 +3.48(+0.45%)
Mar 13, 2018 768.00 808.32 759.24 766.44 19,981 +0.36(+0.05%)
Mar 12, 2018 698.28 771.36 698.28 766.08 35,551 +68.40(+9.80%)
Mar 09, 2018 690.36 708.48 681.06 697.68 24,360 +7.32(+1.06%)
Mar 08, 2018 685.80 699.36 654.84 690.36 16,581 +10.08(+1.48%)
Mar 07, 2018 662.40 689.28 662.40 680.28 10,631 +9.84(+1.47%)
Mar 06, 2018 680.40 680.40 660.48 670.44 6,719 -6.36(-0.94%)
Mar 05, 2018 699.84 705.36 672.24 676.80 8,581 -24.36(-3.47%)
Mar 02, 2018 694.56 719.22 681.60 701.16 10,306 -0.96(-0.14%)
Mar 01, 2018 676.44 715.80 675.48 702.12 6,686 +21.24(+3.12%)
Feb 28, 2018 683.52 696.84 675.84 680.88 10,877 +4.08(+0.60%)
Feb 27, 2018 692.16 703.80 670.80 676.80 16,480 -13.20(-1.91%)
Feb 26, 2018 679.20 699.72 662.52 690.00 11,584 +10.92(+1.61%)
Feb 23, 2018 670.08 682.08 655.80 679.08 8,010 +9.60(+1.43%)
Feb 22, 2018 680.40 681.96 668.28 669.48 9,165 -3.72(-0.55%)
Feb 21, 2018 673.80 684.00 663.84 673.20 15,439 +2.88(+0.43%)
Feb 20, 2018 677.88 680.88 664.92 670.32 15,590 -11.52(-1.69%)
Feb 16, 2018 681.84 681.84 681.84 0 -12.72(-1.83%)
Feb 15, 2018 658.44 698.28 640.92 694.56 16,629 +39.24(+5.99%)
Feb 14, 2018 568.32 702.84 547.68 655.32 34,296 +80.28(+13.96%)
Feb 13, 2018 539.28 577.44 537.12 575.04 13,440 +31.20(+5.74%)
Feb 12, 2018 516.24 551.40 516.24 543.84 11,704 +29.64(+5.76%)
Feb 09, 2018 524.28 524.40 490.32 514.20 15,065 -8.52(-1.63%)
Feb 08, 2018 544.44 552.60 522.36 522.72 7,792 -21.60(-3.97%)
Feb 07, 2018 557.64 557.64 540.00 544.32 8,637 -10.56(-1.90%)
Feb 06, 2018 534.72 565.08 519.96 554.88 10,452 +6.72(+1.23%)
Feb 05, 2018 552.72 576.00 539.64 548.16 8,955 -10.68(-1.91%)
Feb 02, 2018 546.36 567.48 534.36 558.84 9,352 +9.24(+1.68%)
Feb 01, 2018 562.32 571.92 539.76 549.60 12,324 -16.56(-2.92%)
Jan 31, 2018 602.28 611.88 553.83 566.16 32,184 -33.96(-5.66%)
Jan 30, 2018 591.00 607.44 572.76 600.12 27,910 +10.08(+1.71%)
Jan 29, 2018 589.32 605.88 576.24 590.04 12,483 +0.00(+0.00%)
Jan 26, 2018 586.32 598.56 576.24 590.04 12,673 +6.84(+1.17%)
Jan 25, 2018 561.00 588.00 546.72 583.20 17,408 +26.64(+4.79%)
Jan 24, 2018 556.92 577.45 548.64 556.56 9,687 -0.72(-0.13%)
Jan 23, 2018 566.40 576.60 547.56 557.28 13,104 -12.48(-2.19%)
Jan 22, 2018 594.11 541.44 569.76 16,921 +14.76(+2.66%)
Jan 19, 2018 546.60 559.26 539.64 555.00 15,338 +8.52(+1.56%)
Jan 18, 2018 543.96 553.32 527.17 546.48 8,943 +3.12(+0.57%)
Jan 17, 2018 550.08 560.76 540.96 543.36 8,852 -5.88(-1.07%)
Jan 16, 2018 546.84 561.12 528.19 549.24 9,188 +6.84(+1.26%)
Jan 12, 2018 542.40 542.40 542.40 0 +6.48(+1.21%)
Jan 11, 2018 528.00 537.42 520.98 535.92 7,366 +7.92(+1.50%)
Jan 10, 2018 504.00 529.08 499.56 528.00 14,110 +27.24(+5.44%)
Jan 09, 2018 500.76 513.12 495.12 500.76 9,774 +0.36(+0.07%)
Jan 08, 2018 515.88 524.40 492.72 500.40 10,468 -17.04(-3.29%)
Jan 05, 2018 538.80 544.56 501.00 517.44 10,933 -21.48(-3.99%)
Jan 04, 2018 553.20 553.20 519.84 538.92 7,034 -10.08(-1.84%)
Jan 03, 2018 557.64 574.32 541.68 549.00 8,055 -6.36(-1.15%)
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.