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

Ironwood Pharmaceuti (NQ: IRWD )

7.000 +0.260 (+3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2014 12.71 12.83 12.83 12.83 1,020,989 +0.22(+1.73%)
Dec 30, 2014 12.53 12.83 12.40 12.61 1,011,228 +0.08(+0.67%)
Dec 29, 2014 12.49 12.82 12.36 12.53 1,680,681 +0.01(+0.07%)
Dec 26, 2014 12.32 12.57 12.29 12.52 407,171 +0.32(+2.61%)
Dec 24, 2014 11.99 12.20 12.20 12.20 290,022 +0.21(+1.75%)
Dec 23, 2014 12.23 12.46 11.58 11.99 821,963 -0.20(-1.65%)
Dec 22, 2014 12.38 12.50 11.88 12.19 446,030 -0.19(-1.55%)
Dec 19, 2014 12.59 12.74 11.89 12.39 1,961,827 -0.23(-1.79%)
Dec 18, 2014 12.44 12.62 12.31 12.61 1,069,402 +0.33(+2.66%)
Dec 17, 2014 11.53 12.30 11.48 12.29 857,172 +0.73(+6.30%)
Dec 16, 2014 11.40 12.01 11.34 11.56 787,835 +0.08(+0.73%)
Dec 15, 2014 12.64 12.65 11.47 11.47 1,351,746 -1.09(-8.67%)
Dec 12, 2014 12.30 12.85 12.30 12.56 2,092,797 +0.08(+0.60%)
Dec 11, 2014 12.38 12.56 12.08 12.49 953,090 +0.23(+1.84%)
Dec 10, 2014 12.40 12.46 12.24 12.26 629,700 -0.20(-1.61%)
Dec 09, 2014 11.86 12.47 11.62 12.46 725,770 +0.48(+3.98%)
Dec 08, 2014 12.00 12.35 11.95 11.98 687,972 -0.03(-0.21%)
Dec 05, 2014 11.87 12.04 11.85 12.01 647,873 +0.13(+1.06%)
Dec 04, 2014 11.80 11.92 11.62 11.88 697,940 +0.08(+0.71%)
Dec 03, 2014 11.82 11.83 11.56 11.80 509,502 +0.02(+0.14%)
Dec 02, 2014 11.49 11.83 11.49 11.78 1,035,558 +0.32(+2.78%)
Dec 01, 2014 11.57 11.89 11.41 11.47 771,958 -0.13(-1.08%)
Nov 28, 2014 11.93 12.08 11.54 11.59 487,103 -0.28(-2.33%)
Nov 26, 2014 11.55 11.87 11.87 11.87 484,644 +0.30(+2.61%)
Nov 25, 2014 11.58 11.68 11.31 11.57 748,741 +0.03(+0.22%)
Nov 24, 2014 11.62 11.91 11.42 11.54 682,144 -0.05(-0.43%)
Nov 21, 2014 11.66 11.73 11.48 11.59 779,594 +0.14(+1.24%)
Nov 20, 2014 11.05 11.62 11.03 11.45 807,696 +0.39(+3.48%)
Nov 19, 2014 11.23 11.41 11.05 11.06 1,106,126 -0.16(-1.42%)
Nov 18, 2014 11.14 11.66 10.93 11.22 1,620,163 +0.14(+1.29%)
Nov 17, 2014 10.98 11.24 10.77 11.08 791,682 +0.08(+0.76%)
Nov 14, 2014 11.29 11.29 10.88 11.00 640,538 -0.30(-2.67%)
Nov 13, 2014 11.52 11.59 11.02 11.30 781,795 -0.22(-1.89%)
Nov 12, 2014 11.57 11.62 11.29 11.52 668,678 -0.13(-1.08%)
Nov 11, 2014 11.58 11.91 11.50 11.64 1,177,939 +0.05(+0.43%)
Nov 10, 2014 11.67 11.86 11.43 11.59 1,032,983 +0.00(+0.04%)
Nov 07, 2014 11.26 11.73 10.91 11.59 1,201,983 +0.35(+3.09%)
Nov 06, 2014 10.23 11.25 10.07 11.24 2,013,378 +0.70(+6.59%)
Nov 05, 2014 10.63 10.88 10.21 10.54 4,021,115 -0.80(-7.02%)
Nov 04, 2014 11.17 11.51 11.01 11.34 1,099,494 +0.03(+0.30%)
Nov 03, 2014 11.73 11.87 11.28 11.31 1,240,800 -0.44(-3.71%)
Oct 31, 2014 12.14 12.14 11.38 11.74 1,193,342 -0.13(-1.06%)
Oct 30, 2014 11.29 12.06 11.15 11.87 1,426,828 +0.51(+4.50%)
Oct 29, 2014 11.55 11.55 11.00 11.36 945,663 -0.20(-1.74%)
Oct 28, 2014 11.21 11.58 11.07 11.56 956,033 +0.41(+3.72%)
Oct 27, 2014 10.98 11.18 11.11 11.14 631,710 +0.04(+0.34%)
Oct 24, 2014 11.16 11.20 10.99 11.11 659,557 -0.03(-0.30%)
Oct 23, 2014 10.61 11.24 10.61 11.14 1,120,972 +0.66(+6.31%)
Oct 22, 2014 11.01 11.21 10.45 10.48 863,134 -0.54(-4.87%)
Oct 21, 2014 11.02 11.26 10.86 11.01 1,069,143 +0.08(+0.77%)
Oct 20, 2014 10.49 11.22 10.49 10.93 1,274,275 +0.42(+3.98%)
Oct 17, 2014 11.03 11.16 10.49 10.51 935,623 -0.28(-2.56%)
Oct 16, 2014 10.98 11.24 10.50 10.79 2,914,409 -0.39(-3.52%)
Oct 15, 2014 10.33 11.21 10.18 11.18 2,211,689 +0.70(+6.71%)
Oct 14, 2014 10.63 10.97 10.52 10.48 1,658,745 +0.02(+0.16%)
Oct 13, 2014 10.04 10.63 9.858 10.46 1,916,316 +0.44(+4.34%)
Oct 10, 2014 9.925 10.33 9.832 10.03 1,757,045 +0.04(+0.42%)
Oct 09, 2014 10.19 10.32 9.816 9.983 1,157,586 -0.25(-2.45%)
Oct 08, 2014 10.01 10.36 9.757 10.23 1,609,578 +0.23(+2.35%)
Oct 07, 2014 10.02 10.41 9.799 10.00 1,782,985 -0.08(-0.75%)
Oct 06, 2014 10.68 10.80 10.04 10.08 1,475,438 -0.58(-5.42%)
Oct 03, 2014 10.97 11.04 10.42 10.65 1,238,352 -0.22(-2.00%)
Oct 02, 2014 10.98 11.13 10.64 10.87 1,657,168 -0.07(-0.61%)
Oct 01, 2014 10.87 10.99 10.64 10.94 1,493,825 +0.09(+0.81%)
Sep 30, 2014 11.21 11.29 10.80 10.85 1,514,642 -0.36(-3.25%)
Sep 29, 2014 10.71 11.28 10.67 11.21 943,899 +0.33(+3.08%)
Sep 26, 2014 10.90 11.02 10.64 10.88 1,538,055 +0.00(+0.00%)
Sep 25, 2014 10.54 11.24 10.42 10.88 1,791,378 +0.27(+2.53%)
Sep 24, 2014 10.25 10.70 10.18 10.61 1,501,652 +0.40(+3.94%)
Sep 23, 2014 10.36 10.58 10.21 10.21 869,850 -0.07(-0.65%)
Sep 22, 2014 10.50 10.59 10.03 10.28 1,321,663 -0.28(-2.62%)
Sep 19, 2014 10.80 10.80 10.37 10.55 1,985,821 -0.21(-1.94%)
Sep 18, 2014 10.53 10.77 10.36 10.76 925,771 +0.28(+2.63%)
Sep 17, 2014 10.28 10.65 10.25 10.49 1,130,042 +0.23(+2.29%)
Sep 16, 2014 10.51 10.74 10.15 10.25 2,070,718 -0.29(-2.78%)
Sep 15, 2014 11.10 11.30 10.53 10.54 1,081,370 -0.57(-5.12%)
Sep 12, 2014 11.72 11.87 10.97 11.11 1,313,942 -0.57(-4.87%)
Sep 11, 2014 11.47 11.91 11.25 11.68 1,444,791 +0.15(+1.31%)
Sep 10, 2014 11.24 11.55 10.94 11.53 1,370,542 +0.31(+2.76%)
Sep 09, 2014 10.73 11.37 10.62 11.22 2,022,024 +0.45(+4.20%)
Sep 08, 2014 10.85 10.96 10.45 10.77 2,006,374 -0.16(-1.46%)
Sep 05, 2014 10.35 10.95 10.17 10.93 1,927,520 +0.57(+5.50%)
Sep 04, 2014 10.37 10.64 10.28 10.36 2,771,348 -0.52(-4.77%)
Sep 03, 2014 11.03 11.22 10.85 10.88 670,291 -0.10(-0.92%)
Sep 02, 2014 10.89 11.01 10.81 10.98 1,098,844 +0.14(+1.31%)
Aug 29, 2014 10.59 10.84 10.84 10.84 585,179 +0.24(+2.29%)
Aug 28, 2014 10.71 10.87 10.59 10.59 599,089 -0.20(-1.86%)
Aug 27, 2014 10.89 11.01 10.75 10.80 535,749 -0.05(-0.46%)
Aug 26, 2014 10.60 10.86 10.53 10.85 696,356 +0.30(+2.86%)
Aug 25, 2014 10.26 10.55 10.24 10.54 971,136 +0.35(+3.45%)
Aug 22, 2014 10.45 10.45 10.08 10.19 1,306,245 -0.26(-2.48%)
Aug 21, 2014 11.01 11.01 10.39 10.45 926,493 -0.53(-4.81%)
Aug 20, 2014 11.01 11.25 10.93 10.98 543,960 -0.07(-0.61%)
Aug 19, 2014 11.16 11.19 10.90 11.05 820,061 -0.10(-0.90%)
Aug 18, 2014 11.46 11.51 11.06 11.15 1,076,484 -0.18(-1.55%)
Aug 15, 2014 11.04 11.39 11.04 11.32 1,070,128 +0.38(+3.44%)
Aug 14, 2014 11.15 11.31 10.90 10.95 1,541,585 -0.17(-1.51%)
Aug 13, 2014 11.25 11.49 11.11 11.11 1,041,450 -0.07(-0.60%)
Aug 12, 2014 11.22 11.22 11.10 11.18 611,397 -0.03(-0.30%)
Aug 11, 2014 11.42 11.50 11.17 11.21 893,835 -0.09(-0.81%)
Aug 08, 2014 11.16 11.39 11.12 11.31 3,072,625 +0.18(+1.58%)
Aug 07, 2014 11.73 11.73 10.92 11.13 2,216,484 -0.54(-4.59%)
Aug 06, 2014 11.19 11.84 11.19 11.67 2,511,229 +0.39(+3.49%)
Aug 05, 2014 11.26 11.92 10.85 11.27 5,072,959 -1.16(-9.36%)
Aug 04, 2014 12.25 12.50 11.87 12.44 1,266,816 +0.23(+1.85%)
Aug 01, 2014 12.40 12.65 11.97 12.21 2,511,845 -0.18(-1.49%)
Jul 31, 2014 12.53 12.64 12.35 12.40 1,613,349 -0.35(-2.76%)
Jul 30, 2014 12.93 13.36 12.62 12.75 1,871,492 +0.03(+0.26%)
Jul 29, 2014 12.66 13.02 12.55 12.71 3,025,025 +0.07(+0.53%)
Jul 28, 2014 12.87 12.91 12.44 12.65 934,943 -0.22(-1.69%)
Jul 25, 2014 12.80 12.98 12.52 12.86 670,574 -0.03(-0.26%)
Jul 24, 2014 12.61 13.00 12.61 12.90 2,001,875 +0.29(+2.33%)
Jul 23, 2014 12.16 12.67 11.94 12.60 1,194,101 +0.49(+4.01%)
Jul 22, 2014 12.32 12.52 12.01 12.12 672,967 -0.12(-0.96%)
Jul 21, 2014 12.04 12.29 11.73 12.24 800,051 +0.13(+1.04%)
Jul 18, 2014 11.14 12.16 11.14 12.11 1,326,337 +0.95(+8.48%)
Jul 17, 2014 11.63 12.26 10.97 11.16 1,124,467 -0.56(-4.79%)
Jul 16, 2014 11.73 11.96 11.44 11.73 1,016,987 +0.11(+0.94%)
Jul 15, 2014 12.60 12.75 11.59 11.62 1,311,283 -0.97(-7.72%)
Jul 14, 2014 12.65 12.72 12.31 12.59 589,958 +0.15(+1.21%)
Jul 11, 2014 12.03 12.57 12.02 12.44 810,114 +0.37(+3.05%)
Jul 10, 2014 11.89 12.18 11.57 12.07 827,640 +0.02(+0.14%)
Jul 09, 2014 12.01 12.15 11.74 12.05 1,161,967 +0.18(+1.55%)
Jul 08, 2014 12.50 12.55 11.54 11.87 2,288,432 -0.57(-4.58%)
Jul 07, 2014 13.14 13.18 12.37 12.44 1,453,519 -0.70(-5.35%)
Jul 03, 2014 13.17 13.14 13.14 13.14 685,117 +0.08(+0.58%)
Jul 02, 2014 13.00 13.12 12.89 13.07 789,605 +0.10(+0.78%)
Jul 01, 2014 12.90 13.07 12.70 12.96 1,664,867 +0.13(+0.98%)
Jun 30, 2014 13.03 13.26 12.81 12.84 1,126,289 -0.14(-1.10%)
Jun 27, 2014 12.82 13.12 12.75 12.98 3,271,359 +0.08(+0.58%)
Jun 26, 2014 12.66 12.98 12.58 12.91 967,161 +0.25(+1.99%)
Jun 25, 2014 12.48 12.81 12.44 12.65 2,192,145 +0.18(+1.48%)
Jun 24, 2014 12.57 12.90 12.37 12.47 1,050,635 -0.10(-0.80%)
Jun 23, 2014 12.55 12.80 12.35 12.57 762,532 -0.01(-0.10%)
Jun 20, 2014 12.90 12.94 12.47 12.58 2,359,591 -0.32(-2.50%)
Jun 19, 2014 12.54 12.92 12.40 12.91 1,794,547 +0.38(+3.01%)
Jun 18, 2014 12.31 12.74 12.31 12.53 2,040,825 +0.16(+1.29%)
Jun 17, 2014 12.19 12.52 12.17 12.37 857,670 +0.13(+1.03%)
Jun 16, 2014 12.23 12.56 12.05 12.24 1,222,836 -0.03(-0.27%)
Jun 13, 2014 12.02 12.55 11.94 12.28 1,878,366 +0.33(+2.73%)
Jun 12, 2014 11.93 12.10 11.71 11.95 1,243,232 +0.03(+0.28%)
Jun 11, 2014 11.85 12.12 11.71 11.92 1,350,843 -0.02(-0.14%)
Jun 10, 2014 11.93 12.19 11.71 11.93 1,303,434 -0.21(-1.72%)
Jun 06, 2014 11.92 12.22 11.78 12.14 1,549,576 +0.23(+1.90%)
Jun 05, 2014 11.66 11.98 11.52 11.92 897,921 +0.28(+2.45%)
Jun 04, 2014 11.46 11.75 11.22 11.63 691,408 +0.10(+0.87%)
Jun 03, 2014 11.44 11.65 11.18 11.53 859,582 +0.02(+0.15%)
Jun 02, 2014 12.01 12.01 11.40 11.52 808,783 -0.48(-3.98%)
May 30, 2014 12.14 12.39 11.85 11.99 2,750,968 -0.17(-1.38%)
May 29, 2014 12.15 12.32 12.01 12.16 1,846,534 +0.03(+0.21%)
May 28, 2014 11.88 12.25 11.85 12.14 1,408,075 +0.24(+2.04%)
May 27, 2014 11.89 11.91 11.59 11.89 1,842,287 +0.24(+2.08%)
May 23, 2014 11.81 11.65 11.65 11.65 1,600,198 -0.13(-1.14%)
May 22, 2014 11.60 11.81 11.50 11.78 1,141,846 +0.20(+1.74%)
May 21, 2014 11.30 11.61 11.14 11.58 2,168,302 +0.34(+2.98%)
May 20, 2014 11.47 11.61 11.17 11.25 1,193,459 -0.27(-2.33%)
May 19, 2014 11.42 11.58 11.27 11.52 1,584,470 +0.11(+0.95%)
May 16, 2014 11.69 11.70 11.10 11.41 1,389,833 -0.10(-0.87%)
May 15, 2014 11.36 11.64 11.23 11.51 1,133,667 +0.02(+0.15%)
May 14, 2014 10.84 11.75 10.70 11.49 2,593,296 +0.65(+6.03%)
May 13, 2014 10.97 11.18 10.82 10.84 2,005,351 -0.14(-1.30%)
May 12, 2014 10.71 11.30 10.60 10.98 3,054,626 +0.39(+3.64%)
May 09, 2014 9.673 10.61 9.673 10.59 1,490,627 +0.95(+9.81%)
May 08, 2014 10.08 10.34 9.527 9.648 2,281,708 -0.49(-4.87%)
May 07, 2014 10.47 10.47 9.891 10.14 2,658,996 -0.28(-2.65%)
May 06, 2014 10.32 10.52 9.933 10.42 1,521,852 +0.00(+0.00%)
May 05, 2014 9.497 10.45 9.497 10.42 1,581,904 +0.54(+5.51%)
May 02, 2014 9.707 9.899 9.573 9.874 1,875,566 +0.22(+2.25%)
May 01, 2014 9.280 9.665 9.171 9.657 2,213,411 +0.43(+4.63%)
Apr 30, 2014 9.313 9.439 8.903 9.229 3,130,757 -0.24(-2.56%)
Apr 29, 2014 8.568 10.03 8.568 9.472 4,310,528 +0.95(+11.21%)
Apr 28, 2014 8.945 8.945 8.291 8.518 2,999,527 -0.43(-4.78%)
Apr 25, 2014 9.958 9.958 8.869 8.945 2,293,701 -1.11(-11.07%)
Apr 24, 2014 9.908 10.09 9.523 10.06 3,311,524 +0.19(+1.95%)
Apr 23, 2014 10.06 10.08 9.594 9.866 3,528,724 -0.23(-2.32%)
Apr 22, 2014 9.456 10.13 9.456 10.10 2,511,882 +0.73(+7.77%)
Apr 21, 2014 8.811 9.372 8.291 9.372 1,201,684 +0.62(+7.08%)
Apr 17, 2014 8.811 8.752 8.752 8.752 1,324,862 -0.13(-1.51%)
Apr 16, 2014 8.585 9.003 8.484 8.886 2,174,894 +0.23(+2.71%)
Apr 15, 2014 8.208 8.878 7.772 8.652 2,719,799 +0.52(+6.39%)
Apr 14, 2014 8.308 8.492 7.546 8.132 2,616,918 -0.12(-1.42%)
Apr 11, 2014 8.576 8.731 8.149 8.250 2,063,642 -0.39(-4.55%)
Apr 10, 2014 9.129 9.129 8.543 8.643 1,854,691 -0.49(-5.41%)
Apr 09, 2014 8.920 9.238 8.794 9.137 1,467,934 +0.29(+3.31%)
Apr 08, 2014 9.129 9.350 8.765 8.844 1,014,590 -0.28(-3.03%)
Apr 07, 2014 9.196 9.615 8.878 9.121 1,640,523 -0.10(-1.09%)
Apr 04, 2014 9.690 9.983 8.928 9.221 2,077,583 -0.43(-4.43%)
Apr 03, 2014 10.47 10.47 9.389 9.648 1,813,362 -0.86(-8.21%)
Apr 02, 2014 10.94 11.06 10.33 10.51 1,549,562 -0.35(-3.24%)
Apr 01, 2014 10.32 10.90 10.09 10.86 1,831,633 +0.54(+5.28%)
Mar 31, 2014 10.12 10.44 10.05 10.32 1,216,793 +0.29(+2.92%)
Mar 28, 2014 10.28 10.61 9.841 10.03 2,072,257 -0.27(-2.60%)
Mar 27, 2014 10.26 10.57 9.841 10.29 1,097,418 -0.01(-0.08%)
Mar 26, 2014 10.46 10.62 9.983 10.30 1,881,108 -0.08(-0.73%)
Mar 25, 2014 10.39 10.57 9.874 10.38 1,030,414 +0.22(+2.14%)
Mar 24, 2014 11.28 11.28 10.13 10.16 1,406,548 -0.94(-8.45%)
Mar 21, 2014 11.53 11.62 10.74 11.10 2,816,901 -0.40(-3.50%)
Mar 20, 2014 11.46 11.66 11.19 11.50 783,983 -0.01(-0.07%)
Mar 19, 2014 11.34 11.60 11.31 11.51 1,295,505 +0.12(+1.03%)
Mar 18, 2014 10.80 11.56 10.80 11.39 1,095,718 +0.59(+5.51%)
Mar 17, 2014 10.80 11.11 10.72 10.80 692,978 +0.11(+1.02%)
Mar 14, 2014 10.64 11.16 10.34 10.69 923,992 +0.02(+0.16%)
Mar 13, 2014 10.95 11.16 10.58 10.67 1,382,172 -0.27(-2.45%)
Mar 12, 2014 11.09 11.35 10.88 10.94 1,170,724 -0.28(-2.46%)
Mar 11, 2014 11.86 12.01 11.13 11.21 1,379,926 -0.64(-5.37%)
Mar 10, 2014 11.60 12.00 11.60 11.85 904,563 +0.23(+1.94%)
Mar 07, 2014 11.81 11.82 11.29 11.62 1,190,912 -0.18(-1.56%)
Mar 06, 2014 12.44 12.54 11.77 11.81 1,025,240 -0.62(-4.99%)
Mar 05, 2014 12.45 12.55 12.30 12.43 895,427 -0.04(-0.34%)
Mar 04, 2014 12.05 12.56 11.69 12.47 1,123,551 +0.65(+5.53%)
Mar 03, 2014 11.90 11.94 11.48 11.82 1,267,856 -0.34(-2.76%)
Feb 28, 2014 12.86 12.96 11.76 12.15 3,149,268 -0.70(-5.47%)
Feb 27, 2014 12.63 12.95 12.38 12.86 1,634,504 +0.21(+1.65%)
Feb 26, 2014 12.61 12.85 12.51 12.65 1,517,584 +0.04(+0.33%)
Feb 25, 2014 12.56 12.77 12.32 12.60 2,033,417 +0.05(+0.40%)
Feb 24, 2014 12.42 12.76 12.41 12.55 1,285,472 -0.02(-0.13%)
Feb 21, 2014 12.66 12.66 12.41 12.57 2,195,295 +0.00(+0.00%)
Feb 20, 2014 12.31 12.86 12.29 12.57 2,038,123 +0.24(+1.97%)
Feb 19, 2014 12.17 12.82 12.09 12.33 2,698,152 +0.08(+0.68%)
Feb 18, 2014 11.84 12.28 11.81 12.24 1,606,915 +0.69(+5.94%)
Feb 14, 2014 11.74 11.56 11.56 11.56 1,268,028 -0.17(-1.43%)
Feb 13, 2014 11.22 11.78 11.06 11.73 1,278,725 +0.42(+3.70%)
Feb 12, 2014 10.93 11.52 10.93 11.31 9,183,881 +0.38(+3.45%)
Feb 11, 2014 10.50 11.35 10.28 10.93 2,481,031 +0.36(+3.41%)
Feb 10, 2014 10.55 11.02 10.52 10.57 762,068 +0.03(+0.24%)
Feb 07, 2014 10.34 10.98 10.24 10.54 1,138,576 +0.23(+2.19%)
Feb 06, 2014 10.77 10.83 10.13 10.32 1,050,726 -0.39(-3.60%)
Feb 05, 2014 10.95 10.95 10.39 10.70 1,143,801 -0.30(-2.74%)
Feb 04, 2014 11.11 11.26 10.90 11.01 641,279 +0.00(+0.00%)
Feb 03, 2014 11.62 12.06 10.89 11.01 1,066,946 -0.61(-5.26%)
Jan 31, 2014 11.81 12.20 11.55 11.62 981,713 -0.47(-3.88%)
Jan 30, 2014 11.59 12.20 11.31 12.09 1,158,029 +0.59(+5.10%)
Jan 29, 2014 11.80 11.90 11.42 11.50 770,892 -0.42(-3.51%)
Jan 28, 2014 11.43 12.02 11.26 11.92 1,381,700 +0.49(+4.25%)
Jan 27, 2014 12.08 12.10 11.33 11.43 1,644,797 -0.59(-4.94%)
Jan 24, 2014 12.11 12.22 11.89 12.03 1,743,543 -0.20(-1.64%)
Jan 23, 2014 12.05 12.25 11.78 12.23 1,587,076 +0.13(+1.04%)
Jan 22, 2014 12.30 12.60 11.80 12.10 2,335,631 -0.25(-2.03%)
Jan 21, 2014 10.63 12.55 10.47 12.35 4,905,863 +1.75(+16.51%)
Jan 17, 2014 10.24 10.60 10.60 10.60 1,171,672 +0.34(+3.35%)
Jan 16, 2014 10.38 10.54 10.13 10.26 966,483 -0.10(-0.97%)
Jan 15, 2014 10.56 10.56 10.24 10.36 1,167,033 -0.20(-1.90%)
Jan 14, 2014 10.39 10.64 9.966 10.56 924,031 +0.18(+1.69%)
Jan 13, 2014 10.75 10.91 10.34 10.39 1,552,435 -0.45(-4.17%)
Jan 10, 2014 10.84 11.29 10.47 10.84 4,323,093 +0.46(+4.44%)
Jan 09, 2014 10.34 10.67 10.14 10.38 1,495,142 +0.13(+1.31%)
Jan 08, 2014 9.573 10.34 9.559 10.24 2,018,190 +0.67(+7.00%)
Jan 07, 2014 9.690 9.816 9.397 9.573 1,069,761 -0.08(-0.87%)
Jan 06, 2014 10.10 10.17 9.514 9.657 1,277,144 -0.42(-4.16%)
Jan 03, 2014 10.17 10.25 9.966 10.08 719,439 -0.10(-0.99%)
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.