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 30, 2016 12.81 12.81 12.81 0 +0.04(+0.33%)
Dec 29, 2016 12.77 12.93 12.73 12.76 694,034 +0.03(+0.20%)
Dec 28, 2016 13.00 13.08 12.71 12.74 835,565 -0.25(-1.93%)
Dec 27, 2016 13.22 13.34 12.98 12.99 783,371 -0.15(-1.15%)
Dec 23, 2016 13.14 13.14 13.14 0 +0.27(+2.08%)
Dec 22, 2016 13.43 13.43 12.42 12.87 4,476,845 -0.54(-4.00%)
Dec 21, 2016 13.26 13.62 13.26 13.41 552,765 -0.05(-0.37%)
Dec 20, 2016 13.32 13.69 13.32 13.46 628,565 -0.01(-0.06%)
Dec 19, 2016 13.15 13.66 13.09 13.47 1,091,729 +0.28(+2.16%)
Dec 16, 2016 13.01 13.47 12.96 13.18 2,515,044 +0.23(+1.75%)
Dec 15, 2016 13.14 13.22 12.84 12.96 1,160,835 -0.15(-1.15%)
Dec 14, 2016 12.95 13.12 12.82 13.11 1,061,906 +0.10(+0.81%)
Dec 13, 2016 12.87 13.02 12.67 13.00 1,167,323 +0.26(+2.00%)
Dec 12, 2016 12.79 13.02 12.60 12.75 1,079,899 -0.02(-0.13%)
Dec 09, 2016 12.41 12.89 12.30 12.76 1,550,477 +0.29(+2.35%)
Dec 08, 2016 12.26 12.48 12.10 12.47 1,196,404 +0.17(+1.36%)
Dec 07, 2016 12.64 12.87 12.24 12.30 1,414,972 -0.59(-4.55%)
Dec 06, 2016 12.96 13.07 12.66 12.89 1,504,256 +0.02(+0.13%)
Dec 05, 2016 12.96 13.30 12.73 12.87 2,156,653 -0.12(-0.90%)
Dec 02, 2016 12.71 13.18 12.55 12.99 1,530,165 +0.25(+1.97%)
Dec 01, 2016 13.15 13.28 12.69 12.74 1,532,035 -0.33(-2.53%)
Nov 30, 2016 13.22 13.35 12.99 13.07 1,316,746 -0.10(-0.79%)
Nov 29, 2016 13.28 13.41 13.10 13.17 1,745,796 -0.04(-0.32%)
Nov 28, 2016 13.74 13.79 13.20 13.22 1,262,878 -0.70(-5.05%)
Nov 25, 2016 13.93 13.94 13.66 13.92 411,551 +0.08(+0.54%)
Nov 23, 2016 13.84 13.84 13.84 0 +0.50(+3.77%)
Nov 22, 2016 13.78 13.81 13.29 13.34 951,912 -0.40(-2.92%)
Nov 21, 2016 13.47 13.78 13.47 13.74 1,220,045 +0.25(+1.86%)
Nov 18, 2016 13.63 13.66 13.32 13.49 1,593,819 -0.07(-0.49%)
Nov 17, 2016 13.72 13.86 13.54 13.56 2,568,191 -0.08(-0.55%)
Nov 16, 2016 13.96 14.09 13.63 13.63 1,548,355 -0.40(-2.86%)
Nov 15, 2016 13.87 14.10 13.76 14.04 1,273,251 +0.08(+0.54%)
Nov 14, 2016 14.03 14.03 13.43 13.96 2,446,208 -0.07(-0.48%)
Nov 11, 2016 13.57 14.15 13.46 14.03 2,581,462 +0.18(+1.33%)
Nov 10, 2016 13.44 14.02 13.28 13.84 3,660,824 +0.34(+2.48%)
Nov 09, 2016 12.81 13.74 12.81 13.51 4,878,091 +1.29(+10.56%)
Nov 08, 2016 11.78 12.45 11.71 12.22 1,912,776 +0.34(+2.89%)
Nov 07, 2016 11.55 11.88 11.31 11.88 1,631,867 +0.51(+4.49%)
Nov 04, 2016 10.69 11.45 10.69 11.37 1,543,982 +0.74(+6.94%)
Nov 03, 2016 11.31 11.31 10.59 10.63 2,001,584 +0.03(+0.24%)
Nov 02, 2016 10.64 11.01 10.60 10.60 1,789,852 -0.10(-0.94%)
Nov 01, 2016 10.73 10.87 10.45 10.70 1,739,598 +0.01(+0.08%)
Oct 31, 2016 11.07 11.10 10.70 10.70 960,989 -0.35(-3.18%)
Oct 28, 2016 10.85 11.23 10.62 11.05 1,103,820 +0.13(+1.23%)
Oct 27, 2016 11.37 11.45 10.79 10.91 1,701,164 -0.34(-3.05%)
Oct 26, 2016 11.43 11.67 11.16 11.26 789,502 -0.20(-1.75%)
Oct 25, 2016 11.34 11.52 11.27 11.46 974,357 +0.11(+0.96%)
Oct 24, 2016 11.68 11.68 11.33 11.35 906,692 -0.20(-1.74%)
Oct 21, 2016 11.61 11.78 11.49 11.55 906,723 -0.10(-0.86%)
Oct 20, 2016 11.47 11.68 11.47 11.65 1,374,699 +0.13(+1.16%)
Oct 19, 2016 11.83 11.88 11.51 11.52 1,373,017 -0.13(-1.15%)
Oct 18, 2016 11.71 11.86 11.58 11.65 2,876,077 +0.09(+0.80%)
Oct 17, 2016 11.42 11.69 11.16 11.56 1,643,654 +0.13(+1.17%)
Oct 14, 2016 11.92 11.92 11.42 11.42 1,395,562 -0.39(-3.33%)
Oct 13, 2016 11.93 12.08 11.71 11.82 3,346,530 -0.23(-1.95%)
Oct 12, 2016 12.79 13.03 12.01 12.05 2,579,455 -0.72(-5.64%)
Oct 11, 2016 13.20 13.25 12.73 12.77 1,940,838 -0.50(-3.79%)
Oct 10, 2016 13.20 13.38 13.06 13.27 1,769,819 +0.12(+0.89%)
Oct 07, 2016 13.18 13.34 13.02 13.16 1,076,912 +0.02(+0.13%)
Oct 06, 2016 13.25 13.32 13.10 13.14 1,068,140 -0.19(-1.44%)
Oct 05, 2016 13.25 13.49 13.17 13.33 1,591,168 +0.09(+0.70%)
Oct 04, 2016 13.38 13.48 13.11 13.24 789,416 -0.16(-1.19%)
Oct 03, 2016 13.18 13.43 12.97 13.40 1,449,596 +0.10(+0.76%)
Sep 30, 2016 13.02 13.34 12.71 13.30 1,155,981 +0.40(+3.12%)
Sep 29, 2016 13.26 13.26 12.81 12.90 1,127,232 -0.40(-3.02%)
Sep 28, 2016 13.48 13.54 13.16 13.30 1,842,164 -0.18(-1.37%)
Sep 27, 2016 13.07 13.49 12.91 13.48 1,242,803 +0.49(+3.80%)
Sep 26, 2016 13.12 13.15 12.92 12.99 1,314,157 -0.18(-1.34%)
Sep 23, 2016 13.24 13.39 13.15 13.17 1,136,187 -0.13(-0.95%)
Sep 22, 2016 13.14 13.49 13.02 13.29 3,018,552 +0.23(+1.80%)
Sep 21, 2016 12.67 13.11 12.67 13.06 2,096,607 +0.41(+3.25%)
Sep 20, 2016 12.56 12.70 12.20 12.65 2,030,192 +0.18(+1.41%)
Sep 19, 2016 12.60 12.84 12.25 12.47 1,603,790 -0.03(-0.20%)
Sep 16, 2016 12.61 12.71 12.47 12.50 1,378,073 -0.11(-0.86%)
Sep 15, 2016 12.16 12.68 11.93 12.60 1,870,777 +0.46(+3.79%)
Sep 14, 2016 11.80 12.26 11.75 12.14 1,226,913 +0.43(+3.65%)
Sep 13, 2016 11.62 11.81 11.43 11.72 984,282 +0.00(+0.00%)
Sep 12, 2016 11.28 11.78 11.17 11.72 2,484,517 +0.41(+3.63%)
Sep 09, 2016 11.49 11.60 11.20 11.31 1,261,575 -0.38(-3.23%)
Sep 08, 2016 11.79 11.90 11.42 11.68 2,425,991 -0.12(-0.99%)
Sep 07, 2016 11.76 11.92 11.56 11.80 794,030 +0.08(+0.72%)
Sep 06, 2016 11.22 11.74 11.22 11.72 1,002,743 +0.61(+5.51%)
Sep 02, 2016 11.26 11.11 11.11 11.11 547,210 -0.08(-0.67%)
Sep 01, 2016 11.18 11.29 11.06 11.18 636,825 +0.01(+0.08%)
Aug 31, 2016 11.20 11.33 10.97 11.17 946,157 -0.07(-0.60%)
Aug 30, 2016 11.42 11.52 11.23 11.24 747,729 -0.17(-1.47%)
Aug 29, 2016 11.45 11.52 11.26 11.41 514,922 -0.01(-0.07%)
Aug 26, 2016 11.30 11.57 11.21 11.42 1,016,060 +0.11(+0.96%)
Aug 25, 2016 11.32 11.62 11.09 11.31 1,185,624 +0.00(+0.00%)
Aug 24, 2016 11.71 11.86 11.28 11.31 1,569,612 -0.39(-3.36%)
Aug 23, 2016 11.60 11.73 11.44 11.70 1,157,929 +0.14(+1.23%)
Aug 22, 2016 11.37 11.56 11.33 11.56 804,132 +0.25(+2.22%)
Aug 19, 2016 11.31 11.39 11.26 11.31 857,886 -0.08(-0.74%)
Aug 18, 2016 11.20 11.47 11.20 11.39 1,835,634 +0.17(+1.49%)
Aug 17, 2016 11.11 11.26 10.99 11.22 699,284 +0.07(+0.60%)
Aug 16, 2016 11.26 11.27 11.01 11.16 977,232 -0.13(-1.11%)
Aug 15, 2016 11.27 11.31 11.14 11.28 884,214 +0.09(+0.82%)
Aug 12, 2016 11.15 11.26 10.76 11.19 802,094 +0.02(+0.15%)
Aug 11, 2016 11.06 11.29 10.91 11.17 1,166,597 +0.13(+1.21%)
Aug 10, 2016 10.97 11.16 10.81 11.04 1,417,249 +0.03(+0.30%)
Aug 09, 2016 11.00 11.18 10.75 11.01 1,059,230 +0.02(+0.15%)
Aug 08, 2016 11.16 11.21 10.75 10.99 1,561,789 -0.23(-2.02%)
Aug 05, 2016 11.95 11.98 11.09 11.21 2,150,722 -0.64(-5.44%)
Aug 04, 2016 11.91 12.05 11.76 11.86 1,925,365 -0.07(-0.56%)
Aug 03, 2016 11.52 11.94 11.46 11.93 1,183,202 +0.34(+2.96%)
Aug 02, 2016 11.68 11.89 11.45 11.58 1,511,627 -0.09(-0.79%)
Aug 01, 2016 11.88 12.00 11.63 11.68 2,703,148 -0.16(-1.35%)
Jul 29, 2016 11.97 12.24 11.67 11.83 1,670,526 -0.18(-1.46%)
Jul 28, 2016 12.24 12.38 11.88 12.01 1,635,844 -0.23(-1.85%)
Jul 27, 2016 11.88 12.24 11.88 12.24 993,271 +0.39(+3.25%)
Jul 26, 2016 11.79 12.03 11.73 11.85 813,411 +0.07(+0.57%)
Jul 25, 2016 11.94 12.00 11.62 11.78 1,423,262 -0.17(-1.40%)
Jul 22, 2016 11.66 12.02 11.64 11.95 988,757 +0.36(+3.11%)
Jul 21, 2016 11.69 11.88 11.51 11.59 918,613 -0.06(-0.50%)
Jul 20, 2016 11.41 11.70 11.35 11.65 1,736,373 +0.31(+2.73%)
Jul 19, 2016 11.52 11.67 11.33 11.34 1,257,806 -0.18(-1.60%)
Jul 18, 2016 11.42 11.68 11.41 11.52 1,503,076 +0.13(+1.10%)
Jul 15, 2016 10.64 11.52 10.57 11.40 3,216,667 +0.89(+8.45%)
Jul 14, 2016 10.44 10.57 10.20 10.51 1,330,028 +0.18(+1.70%)
Jul 13, 2016 10.72 10.79 10.30 10.34 1,831,590 -0.35(-3.29%)
Jul 12, 2016 11.13 11.17 10.66 10.69 2,964,882 -0.39(-3.48%)
Jul 11, 2016 11.28 11.31 10.89 11.07 1,358,399 -0.13(-1.12%)
Jul 08, 2016 10.98 11.25 10.83 11.20 1,393,390 +0.21(+1.91%)
Jul 07, 2016 11.01 11.16 10.80 10.99 1,127,602 +0.05(+0.46%)
Jul 05, 2016 10.98 11.10 10.84 10.94 797,580 -0.11(-0.99%)
Jul 01, 2016 10.95 11.05 11.05 11.05 993,766 +0.10(+0.88%)
Jun 30, 2016 10.90 11.03 10.76 10.95 1,373,258 +0.09(+0.81%)
Jun 29, 2016 10.85 10.96 10.59 10.86 1,188,886 +0.14(+1.33%)
Jun 28, 2016 10.43 11.01 10.43 10.72 1,785,020 +0.52(+5.09%)
Jun 27, 2016 10.14 10.44 10.07 10.20 1,601,802 -0.05(-0.49%)
Jun 24, 2016 10.29 10.51 10.08 10.25 2,720,249 -0.59(-5.48%)
Jun 23, 2016 10.67 10.89 10.49 10.85 1,203,303 +0.26(+2.45%)
Jun 22, 2016 10.61 11.03 10.48 10.59 1,525,670 -0.03(-0.32%)
Jun 21, 2016 10.70 10.84 10.45 10.62 1,186,522 -0.03(-0.31%)
Jun 20, 2016 10.65 10.74 10.48 10.65 1,345,271 +0.14(+1.35%)
Jun 17, 2016 10.89 10.89 10.49 10.51 1,835,075 -0.43(-3.90%)
Jun 16, 2016 10.58 10.95 10.55 10.94 988,621 +0.26(+2.43%)
Jun 15, 2016 10.82 10.90 10.65 10.68 773,590 -0.10(-0.93%)
Jun 14, 2016 10.67 11.01 10.54 10.78 1,401,015 +0.10(+0.94%)
Jun 13, 2016 10.70 10.94 10.65 10.68 1,048,212 -0.10(-0.93%)
Jun 10, 2016 10.71 10.94 10.69 10.78 775,834 -0.11(-1.00%)
Jun 09, 2016 10.91 11.11 10.74 10.89 899,189 -0.13(-1.22%)
Jun 08, 2016 10.86 11.06 10.78 11.02 812,015 +0.17(+1.54%)
Jun 07, 2016 11.01 11.01 10.83 10.85 1,108,761 -0.24(-2.19%)
Jun 06, 2016 10.88 11.10 10.72 11.10 1,097,607 +0.25(+2.32%)
Jun 03, 2016 11.01 11.04 10.72 10.85 1,564,602 -0.22(-1.97%)
Jun 02, 2016 10.63 11.06 10.63 11.06 2,470,131 +0.44(+4.10%)
Jun 01, 2016 10.44 10.87 10.44 10.63 1,740,056 +0.17(+1.60%)
May 31, 2016 10.41 10.54 10.35 10.46 1,279,396 +0.09(+0.89%)
May 27, 2016 10.30 10.37 10.37 10.37 941,588 +0.13(+1.23%)
May 26, 2016 10.26 10.36 10.18 10.24 1,386,080 -0.03(-0.33%)
May 25, 2016 10.13 10.39 10.05 10.28 2,066,611 +0.18(+1.74%)
May 24, 2016 9.648 10.12 9.606 10.10 1,479,260 +0.52(+5.42%)
May 23, 2016 9.606 9.774 9.564 9.581 1,418,525 +0.02(+0.18%)
May 20, 2016 9.430 9.569 9.296 9.564 2,383,489 +0.17(+1.78%)
May 19, 2016 9.179 9.456 9.137 9.397 2,469,894 +0.18(+1.91%)
May 18, 2016 9.020 9.305 8.970 9.221 1,126,291 +0.18(+1.94%)
May 17, 2016 8.987 9.129 8.936 9.045 1,452,822 +0.04(+0.47%)
May 16, 2016 8.811 9.112 8.576 9.003 1,323,748 +0.26(+2.97%)
May 13, 2016 8.593 8.911 8.593 8.744 1,153,989 +0.11(+1.26%)
May 12, 2016 8.953 8.953 8.559 8.635 1,540,160 -0.28(-3.10%)
May 11, 2016 9.137 9.347 8.894 8.911 1,897,599 -0.26(-2.83%)
May 10, 2016 9.355 9.363 8.995 9.171 3,734,810 +0.61(+7.14%)
May 09, 2016 8.384 8.693 8.199 8.559 1,181,503 +0.17(+2.00%)
May 06, 2016 8.451 8.559 8.191 8.392 1,474,456 -0.11(-1.28%)
May 05, 2016 8.593 8.601 8.375 8.501 1,614,646 -0.06(-0.68%)
May 04, 2016 8.693 8.945 8.484 8.559 2,660,352 -0.18(-2.11%)
May 03, 2016 8.936 9.045 8.727 8.744 1,532,887 -0.27(-2.97%)
May 02, 2016 8.769 9.020 8.635 9.012 1,167,365 +0.26(+2.97%)
Apr 29, 2016 9.045 9.087 8.735 8.752 1,669,660 -0.32(-3.51%)
Apr 28, 2016 8.786 9.271 8.610 9.070 3,634,345 +0.28(+3.24%)
Apr 27, 2016 8.476 8.995 8.459 8.786 4,451,981 +0.20(+2.34%)
Apr 26, 2016 8.710 9.129 7.588 8.585 12,046,237 -0.50(-5.49%)
Apr 25, 2016 9.070 9.179 8.928 9.083 990,157 +0.00(+0.05%)
Apr 22, 2016 9.087 9.213 8.693 9.079 1,145,625 +0.03(+0.28%)
Apr 21, 2016 8.878 9.054 8.484 9.054 1,268,438 +0.08(+0.93%)
Apr 20, 2016 9.255 9.363 8.626 8.970 1,832,627 -0.27(-2.90%)
Apr 19, 2016 9.732 9.732 9.221 9.238 1,378,873 -0.50(-5.16%)
Apr 18, 2016 9.372 9.765 9.347 9.740 3,057,900 +0.30(+3.19%)
Apr 15, 2016 9.464 9.623 9.372 9.439 1,137,092 -0.07(-0.70%)
Apr 14, 2016 9.564 9.631 9.405 9.506 807,510 -0.06(-0.61%)
Apr 13, 2016 9.615 9.707 9.347 9.564 1,256,729 +0.00(+0.00%)
Apr 12, 2016 9.221 9.648 9.221 9.564 1,421,812 +0.34(+3.63%)
Apr 11, 2016 9.489 9.623 9.137 9.229 1,056,925 -0.22(-2.31%)
Apr 08, 2016 9.732 9.765 9.322 9.447 895,474 -0.14(-1.48%)
Apr 07, 2016 9.791 9.908 9.380 9.590 1,677,339 -0.24(-2.47%)
Apr 06, 2016 9.456 10.03 9.338 9.832 4,375,047 +0.80(+8.80%)
Apr 05, 2016 9.305 9.380 9.028 9.037 1,168,284 -0.37(-3.92%)
Apr 04, 2016 9.430 9.682 9.347 9.405 1,994,110 +0.03(+0.27%)
Apr 01, 2016 9.129 9.430 8.995 9.380 2,137,571 +0.22(+2.38%)
Mar 31, 2016 8.811 9.330 8.735 9.162 2,436,285 +0.39(+4.49%)
Mar 30, 2016 8.794 9.146 8.744 8.769 1,239,822 +0.04(+0.48%)
Mar 29, 2016 8.417 8.735 8.325 8.727 1,350,825 +0.26(+3.07%)
Mar 28, 2016 8.777 8.777 8.459 8.467 885,333 -0.23(-2.69%)
Mar 24, 2016 8.526 8.702 8.702 8.702 795,084 +0.10(+1.17%)
Mar 23, 2016 8.978 9.188 8.601 8.601 1,003,890 -0.45(-5.00%)
Mar 22, 2016 8.442 9.171 8.442 9.054 1,639,317 +0.59(+6.92%)
Mar 21, 2016 8.601 9.003 8.367 8.467 3,106,556 -0.13(-1.46%)
Mar 18, 2016 8.635 8.823 8.509 8.593 3,496,876 +0.05(+0.59%)
Mar 17, 2016 8.652 8.827 8.317 8.543 1,435,451 -0.13(-1.54%)
Mar 16, 2016 8.769 8.786 8.459 8.677 1,245,706 -0.08(-0.96%)
Mar 15, 2016 9.104 9.171 8.752 8.760 1,580,404 -0.38(-4.12%)
Mar 14, 2016 9.020 9.502 8.984 9.137 1,238,913 +0.06(+0.65%)
Mar 11, 2016 8.869 9.091 8.777 9.079 1,998,199 +0.28(+3.14%)
Mar 10, 2016 9.045 9.263 8.760 8.802 1,352,657 -0.21(-2.32%)
Mar 09, 2016 9.263 9.506 8.358 9.012 1,617,631 -0.20(-2.18%)
Mar 08, 2016 9.414 9.464 9.171 9.213 1,954,649 -0.25(-2.65%)
Mar 07, 2016 9.112 9.615 8.786 9.464 2,163,862 +0.32(+3.48%)
Mar 04, 2016 8.953 9.179 8.786 9.146 2,406,331 +0.18(+1.96%)
Mar 03, 2016 8.894 8.995 8.685 8.970 2,027,156 +0.06(+0.66%)
Mar 02, 2016 8.534 8.928 8.371 8.911 3,734,865 +0.34(+3.91%)
Mar 01, 2016 8.166 8.585 8.040 8.576 3,212,212 +0.49(+6.11%)
Feb 29, 2016 8.049 8.132 7.915 8.082 2,313,004 +0.06(+0.73%)
Feb 26, 2016 7.772 8.057 7.714 8.023 1,795,390 +0.32(+4.13%)
Feb 25, 2016 7.412 7.894 7.412 7.705 1,975,727 +0.30(+4.07%)
Feb 24, 2016 7.379 7.437 6.851 7.404 2,681,160 +0.00(+0.00%)
Feb 23, 2016 7.764 8.065 7.362 7.404 3,209,147 -0.39(-5.05%)
Feb 22, 2016 7.638 8.074 7.554 7.797 2,882,852 +0.21(+2.76%)
Feb 19, 2016 7.337 7.621 6.901 7.588 4,133,089 +0.39(+5.47%)
Feb 18, 2016 7.881 7.915 7.136 7.194 3,375,132 -0.14(-1.94%)
Feb 17, 2016 7.295 7.739 7.219 7.337 1,346,404 +0.18(+2.46%)
Feb 16, 2016 7.102 7.178 6.926 7.161 1,260,821 +0.15(+2.15%)
Feb 12, 2016 6.826 7.010 7.010 7.010 1,826,939 +0.24(+3.59%)
Feb 11, 2016 6.491 6.826 6.307 6.767 1,670,060 +0.16(+2.41%)
Feb 10, 2016 6.742 6.910 6.558 6.608 1,835,963 -0.07(-1.00%)
Feb 09, 2016 6.407 6.834 6.290 6.675 1,188,435 +0.14(+2.18%)
Feb 08, 2016 6.993 7.295 6.156 6.533 1,984,184 -0.53(-7.47%)
Feb 05, 2016 7.580 7.688 6.859 7.060 3,768,995 -0.54(-7.16%)
Feb 04, 2016 7.312 7.764 7.173 7.605 2,108,058 +0.26(+3.53%)
Feb 03, 2016 7.446 7.580 6.910 7.345 1,575,850 -0.08(-1.02%)
Feb 02, 2016 7.621 7.797 7.353 7.420 1,303,702 -0.27(-3.49%)
Feb 01, 2016 7.638 7.898 7.487 7.688 1,074,559 -0.04(-0.54%)
Jan 29, 2016 7.764 7.920 7.487 7.730 1,484,168 -0.03(-0.32%)
Jan 28, 2016 7.864 7.940 7.404 7.755 1,590,288 -0.03(-0.32%)
Jan 27, 2016 7.923 8.149 7.747 7.781 847,941 -0.15(-1.90%)
Jan 26, 2016 7.982 8.124 7.588 7.931 980,038 -0.03(-0.42%)
Jan 25, 2016 8.183 8.333 7.848 7.965 1,117,090 -0.30(-3.65%)
Jan 22, 2016 8.434 8.505 8.116 8.266 953,672 -0.05(-0.60%)
Jan 21, 2016 8.250 8.509 8.040 8.317 962,414 +0.05(+0.61%)
Jan 20, 2016 7.931 8.384 7.571 8.266 1,120,570 +0.23(+2.81%)
Jan 19, 2016 8.509 8.585 7.915 8.040 869,632 -0.35(-4.19%)
Jan 15, 2016 8.300 8.392 8.392 8.392 1,542,051 -0.18(-2.15%)
Jan 14, 2016 8.794 8.811 8.333 8.576 2,041,876 -0.17(-1.92%)
Jan 13, 2016 9.263 9.305 8.677 8.744 1,586,106 -0.49(-5.26%)
Jan 12, 2016 8.911 9.414 8.836 9.229 1,933,895 +0.35(+3.96%)
Jan 11, 2016 9.070 9.192 8.635 8.878 1,644,376 -0.17(-1.85%)
Jan 08, 2016 9.028 9.447 8.970 9.045 1,719,632 +0.18(+1.98%)
Jan 07, 2016 9.112 9.263 8.865 8.869 1,340,093 -0.40(-4.34%)
Jan 06, 2016 9.405 9.472 9.162 9.271 1,113,721 -0.27(-2.81%)
Jan 05, 2016 9.305 9.564 9.280 9.539 1,168,798 +0.27(+2.89%)
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.