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

Seres Therapeutics Inc (NQ: MCRB )

1.020 -0.010 (-0.97%)
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 (%)
Feb 28, 2017 9.670 9.890 9.400 9.680 145,666 -0.03(-0.31%)
Feb 27, 2017 9.070 9.750 9.070 9.710 220,392 +0.62(+6.82%)
Feb 24, 2017 9.190 9.240 9.010 9.090 91,444 -0.10(-1.09%)
Feb 23, 2017 9.250 9.410 9.090 9.190 113,301 -0.17(-1.82%)
Feb 22, 2017 9.540 9.540 9.260 9.360 147,966 -0.19(-1.99%)
Feb 21, 2017 9.660 9.660 9.422 9.550 110,932 -0.01(-0.10%)
Feb 17, 2017 9.560 9.560 9.560 0 -0.08(-0.83%)
Feb 16, 2017 9.960 10.00 9.470 9.640 104,803 -0.31(-3.12%)
Feb 15, 2017 9.750 9.960 9.660 9.950 98,561 +0.17(+1.74%)
Feb 14, 2017 9.620 9.890 9.510 9.780 192,795 +0.18(+1.87%)
Feb 13, 2017 9.530 9.730 9.415 9.600 113,277 +0.12(+1.27%)
Feb 10, 2017 9.530 9.750 9.425 9.480 171,111 -0.04(-0.42%)
Feb 09, 2017 9.330 9.740 9.330 9.520 230,501 +0.23(+2.48%)
Feb 08, 2017 9.440 9.595 9.220 9.290 102,398 -0.21(-2.21%)
Feb 07, 2017 9.810 9.890 9.420 9.500 118,120 -0.31(-3.16%)
Feb 06, 2017 9.750 9.875 9.670 9.810 82,993 +0.04(+0.41%)
Feb 03, 2017 9.540 9.820 9.500 9.770 153,453 +0.33(+3.50%)
Feb 02, 2017 9.460 9.590 9.250 9.440 132,864 -0.01(-0.11%)
Feb 01, 2017 9.950 10.15 9.290 9.450 284,930 -0.44(-4.45%)
Jan 31, 2017 10.31 10.35 9.635 9.890 492,307 +0.48(+5.10%)
Jan 30, 2017 9.850 9.880 9.350 9.410 121,722 -0.51(-5.14%)
Jan 27, 2017 9.890 9.990 9.751 9.920 94,743 +0.03(+0.30%)
Jan 26, 2017 10.09 10.16 9.850 9.890 71,544 -0.20(-1.98%)
Jan 25, 2017 9.920 10.28 9.810 10.09 92,603 +0.27(+2.75%)
Jan 24, 2017 9.870 9.910 9.520 9.820 151,831 -0.03(-0.30%)
Jan 23, 2017 10.11 10.16 9.810 9.850 143,846 -0.30(-2.96%)
Jan 20, 2017 10.26 10.33 10.12 10.15 70,272 -0.11(-1.07%)
Jan 19, 2017 10.44 10.48 10.15 10.26 112,203 -0.22(-2.10%)
Jan 18, 2017 10.54 10.69 10.40 10.48 109,148 -0.03(-0.29%)
Jan 17, 2017 10.86 10.86 10.45 10.51 110,915 -0.43(-3.93%)
Jan 13, 2017 10.94 10.94 10.94 0 +0.15(+1.39%)
Jan 12, 2017 10.73 11.02 10.56 10.79 157,991 -0.02(-0.19%)
Jan 11, 2017 10.99 11.02 10.63 10.81 169,837 -0.14(-1.28%)
Jan 10, 2017 10.94 11.00 10.76 10.95 141,874 -0.05(-0.45%)
Jan 09, 2017 11.07 11.11 10.88 11.00 130,930 -0.11(-0.99%)
Jan 06, 2017 10.82 11.18 10.82 11.11 199,958 +0.32(+2.97%)
Jan 05, 2017 10.87 10.92 10.43 10.79 230,787 -0.20(-1.82%)
Jan 04, 2017 10.01 11.12 10.01 10.99 466,654 +0.98(+9.79%)
Jan 03, 2017 10.10 10.16 9.894 10.01 204,154 +0.11(+1.11%)
Dec 30, 2016 9.900 9.900 9.900 0 -0.08(-0.80%)
Dec 29, 2016 9.850 10.10 9.850 9.980 141,901 +0.13(+1.32%)
Dec 28, 2016 9.970 10.14 9.780 9.850 175,171 -0.11(-1.10%)
Dec 27, 2016 10.13 10.24 9.930 9.960 183,963 -0.21(-2.06%)
Dec 23, 2016 10.17 10.17 10.17 0 +0.42(+4.31%)
Dec 22, 2016 9.880 9.990 9.650 9.750 151,998 -0.11(-1.12%)
Dec 21, 2016 10.00 10.06 9.780 9.860 200,465 -0.23(-2.28%)
Dec 20, 2016 10.00 10.26 9.945 10.09 183,817 +0.09(+0.90%)
Dec 19, 2016 9.750 10.39 9.750 10.00 343,931 +0.24(+2.46%)
Dec 16, 2016 9.440 10.45 9.400 9.760 872,523 +0.56(+6.09%)
Dec 15, 2016 9.010 9.240 8.860 9.200 402,119 +0.21(+2.34%)
Dec 14, 2016 9.200 9.380 8.917 8.990 279,646 -0.23(-2.49%)
Dec 13, 2016 9.520 9.710 9.183 9.220 212,846 -0.22(-2.33%)
Dec 12, 2016 9.820 9.890 9.400 9.440 187,094 -0.35(-3.58%)
Dec 09, 2016 9.780 10.13 9.740 9.790 251,257 +0.10(+1.03%)
Dec 08, 2016 9.750 9.800 9.410 9.690 279,075 -0.09(-0.92%)
Dec 07, 2016 10.27 10.45 9.660 9.780 427,575 -0.64(-6.14%)
Dec 06, 2016 10.47 10.51 10.20 10.42 233,113 -0.03(-0.29%)
Dec 05, 2016 10.44 10.77 10.39 10.45 199,704 +0.13(+1.26%)
Dec 02, 2016 9.930 10.45 9.930 10.32 173,949 +0.38(+3.82%)
Dec 01, 2016 10.08 10.20 9.720 9.940 216,591 -0.05(-0.50%)
Nov 30, 2016 10.44 10.45 9.990 9.990 229,474 -0.30(-2.92%)
Nov 29, 2016 10.50 10.64 10.26 10.29 162,180 -0.16(-1.53%)
Nov 28, 2016 11.04 11.04 10.41 10.45 203,111 -0.45(-4.13%)
Nov 25, 2016 11.13 11.23 10.67 10.90 92,498 -0.16(-1.45%)
Nov 23, 2016 11.06 11.06 11.06 0 +0.19(+1.75%)
Nov 22, 2016 11.54 11.56 10.72 10.87 333,778 -0.62(-5.40%)
Nov 21, 2016 11.52 11.69 11.39 11.49 135,818 -0.14(-1.20%)
Nov 18, 2016 11.81 11.87 11.42 11.63 298,039 -0.15(-1.27%)
Nov 17, 2016 11.85 11.87 11.62 11.78 201,713 -0.04(-0.34%)
Nov 16, 2016 12.34 12.46 11.76 11.82 183,075 -0.59(-4.75%)
Nov 15, 2016 12.30 12.52 12.01 12.41 228,201 +0.05(+0.40%)
Nov 14, 2016 12.43 12.54 12.14 12.36 274,445 +0.03(+0.24%)
Nov 11, 2016 12.75 13.02 11.85 12.33 673,935 -0.66(-5.08%)
Nov 10, 2016 11.80 13.77 11.56 12.99 971,550 +1.59(+13.95%)
Nov 09, 2016 10.78 11.50 10.71 11.40 461,340 +0.81(+7.65%)
Nov 08, 2016 10.76 10.97 10.50 10.59 224,426 -0.21(-1.94%)
Nov 07, 2016 10.72 10.95 10.60 10.80 340,323 +0.38(+3.65%)
Nov 04, 2016 10.19 10.58 10.19 10.42 219,113 +0.23(+2.26%)
Nov 03, 2016 10.45 10.68 10.14 10.19 240,416 -0.37(-3.50%)
Nov 02, 2016 11.00 11.01 10.41 10.56 307,406 -0.54(-4.86%)
Nov 01, 2016 10.79 11.20 10.63 11.10 284,882 +0.31(+2.87%)
Oct 31, 2016 11.41 11.41 10.60 10.79 337,725 -0.39(-3.49%)
Oct 28, 2016 11.55 11.55 11.08 11.18 354,291 -0.40(-3.45%)
Oct 27, 2016 12.04 12.10 11.55 11.58 118,551 -0.29(-2.44%)
Oct 26, 2016 12.12 12.38 11.76 11.87 151,695 -0.28(-2.30%)
Oct 25, 2016 12.14 12.36 12.00 12.15 158,998 -0.07(-0.57%)
Oct 24, 2016 12.33 12.43 12.03 12.22 145,371 -0.10(-0.81%)
Oct 21, 2016 12.20 12.47 12.04 12.32 154,666 -0.04(-0.32%)
Oct 20, 2016 11.60 12.39 11.60 12.36 220,731 +0.65(+5.55%)
Oct 19, 2016 11.90 11.90 11.57 11.71 176,620 +0.04(+0.34%)
Oct 18, 2016 11.48 11.76 11.43 11.67 226,384 +0.32(+2.82%)
Oct 17, 2016 11.49 11.49 11.14 11.35 268,294 -0.10(-0.87%)
Oct 14, 2016 11.57 11.65 11.22 11.45 287,412 +0.01(+0.09%)
Oct 13, 2016 10.84 11.55 10.71 11.44 299,915 +0.43(+3.91%)
Oct 12, 2016 11.46 11.50 10.84 11.01 306,203 -0.42(-3.63%)
Oct 11, 2016 11.71 11.85 11.25 11.43 312,310 -0.39(-3.34%)
Oct 10, 2016 11.64 11.96 11.54 11.82 239,627 +0.29(+2.56%)
Oct 07, 2016 11.45 11.56 11.02 11.53 431,208 +0.12(+1.01%)
Oct 06, 2016 11.91 11.99 11.30 11.41 280,649 -0.66(-5.47%)
Oct 05, 2016 11.80 12.19 11.66 12.07 410,700 +0.35(+2.99%)
Oct 04, 2016 11.89 12.01 11.66 11.72 301,553 -0.20(-1.68%)
Oct 03, 2016 12.17 12.28 11.69 11.92 433,727 -0.37(-3.01%)
Sep 30, 2016 12.75 12.78 12.00 12.29 557,294 -0.39(-3.08%)
Sep 29, 2016 13.25 13.47 12.64 12.68 743,166 -0.52(-3.94%)
Sep 28, 2016 13.33 13.52 13.06 13.20 259,795 -0.09(-0.68%)
Sep 27, 2016 12.92 13.33 12.87 13.29 325,924 +0.27(+2.07%)
Sep 26, 2016 13.54 13.54 12.97 13.02 618,455 -0.38(-2.84%)
Sep 23, 2016 13.51 13.80 13.30 13.40 626,044 -0.14(-1.03%)
Sep 22, 2016 14.40 14.53 13.22 13.54 931,056 -0.82(-5.71%)
Sep 21, 2016 14.60 15.09 13.63 14.36 1,773,850 +0.14(+0.98%)
Sep 20, 2016 13.68 14.81 13.39 14.22 2,458,968 +1.67(+13.31%)
Sep 19, 2016 12.58 12.95 12.49 12.55 432,752 -0.04(-0.32%)
Sep 16, 2016 12.45 12.70 11.76 12.59 941,184 +0.11(+0.88%)
Sep 15, 2016 11.90 12.61 11.88 12.48 547,933 +0.68(+5.76%)
Sep 14, 2016 11.38 12.12 11.38 11.80 500,626 +0.41(+3.60%)
Sep 13, 2016 11.24 11.50 10.97 11.39 443,753 +0.11(+0.98%)
Sep 12, 2016 10.30 11.29 10.20 11.28 551,802 +0.83(+7.94%)
Sep 09, 2016 11.00 11.08 10.45 10.45 348,085 -0.71(-6.36%)
Sep 08, 2016 10.71 11.30 10.71 11.16 592,526 +0.46(+4.30%)
Sep 07, 2016 10.71 10.98 10.58 10.70 421,862 +0.02(+0.19%)
Sep 06, 2016 10.14 10.79 10.11 10.68 485,027 +0.55(+5.43%)
Sep 02, 2016 10.22 10.13 10.13 10.13 261,500 -0.02(-0.20%)
Sep 01, 2016 10.44 10.72 9.800 10.15 523,414 -0.32(-3.06%)
Aug 31, 2016 10.75 10.81 10.40 10.47 484,947 -0.34(-3.15%)
Aug 30, 2016 10.98 11.14 10.76 10.81 337,508 -0.12(-1.10%)
Aug 29, 2016 10.94 11.10 10.76 10.93 289,806 +0.05(+0.46%)
Aug 26, 2016 10.69 11.02 10.67 10.88 408,909 +0.22(+2.06%)
Aug 25, 2016 11.06 11.28 10.29 10.66 668,128 -0.30(-2.74%)
Aug 24, 2016 11.60 11.86 10.80 10.96 731,263 -0.59(-5.11%)
Aug 23, 2016 11.45 11.67 11.38 11.55 408,447 +0.15(+1.32%)
Aug 22, 2016 11.35 11.57 11.08 11.40 645,776 +0.36(+3.26%)
Aug 19, 2016 11.79 11.93 10.95 11.04 1,022,188 -0.78(-6.60%)
Aug 18, 2016 11.49 11.89 11.40 11.82 719,419 +0.40(+3.50%)
Aug 17, 2016 11.08 11.89 11.08 11.42 1,196,170 +0.28(+2.51%)
Aug 16, 2016 10.74 11.30 10.65 11.14 943,232 +0.44(+4.11%)
Aug 15, 2016 10.69 10.86 10.38 10.70 948,178 +0.17(+1.61%)
Aug 12, 2016 9.860 11.20 9.750 10.53 2,876,916 +0.80(+8.22%)
Aug 11, 2016 9.000 9.820 8.920 9.730 1,237,586 +0.52(+5.65%)
Aug 10, 2016 9.560 9.600 9.140 9.210 1,056,170 -0.32(-3.36%)
Aug 09, 2016 9.680 9.880 9.465 9.530 604,195 -0.16(-1.65%)
Aug 08, 2016 9.630 10.07 9.530 9.690 1,041,855 +0.09(+0.94%)
Aug 05, 2016 9.310 9.730 9.130 9.600 1,385,925 +0.29(+3.11%)
Aug 04, 2016 9.600 9.740 9.200 9.310 1,339,879 -0.31(-3.22%)
Aug 03, 2016 9.430 9.762 9.280 9.620 1,066,272 +0.04(+0.42%)
Aug 02, 2016 9.800 10.20 9.260 9.580 2,449,978 -0.15(-1.54%)
Aug 01, 2016 10.33 11.18 9.641 9.730 5,654,507 -1.21(-11.06%)
Jul 29, 2016 8.520 12.35 8.050 10.94 38,289,952 -24.83(-69.42%)
Jul 28, 2016 35.23 35.98 35.07 35.77 189,800 +0.68(+1.94%)
Jul 27, 2016 35.00 35.25 34.75 35.09 276,355 +0.21(+0.60%)
Jul 26, 2016 33.69 34.98 33.69 34.88 215,119 +0.87(+2.56%)
Jul 25, 2016 34.17 34.38 33.33 34.01 216,387 -0.46(-1.33%)
Jul 22, 2016 33.90 34.94 33.53 34.47 191,790 +0.81(+2.41%)
Jul 21, 2016 33.60 34.36 33.26 33.66 567,009 -0.04(-0.12%)
Jul 20, 2016 33.29 33.79 33.27 33.70 268,776 +0.75(+2.28%)
Jul 19, 2016 33.40 33.79 32.73 32.95 188,017 -0.42(-1.26%)
Jul 18, 2016 33.00 34.17 33.00 33.37 327,102 +0.64(+1.96%)
Jul 15, 2016 32.38 33.23 32.16 32.73 274,248 +0.69(+2.15%)
Jul 14, 2016 31.99 32.72 31.00 32.04 247,783 +0.38(+1.20%)
Jul 13, 2016 32.55 32.76 31.06 31.66 300,187 -0.65(-2.01%)
Jul 12, 2016 31.05 32.78 30.86 32.31 302,977 +1.80(+5.90%)
Jul 11, 2016 30.00 30.78 29.64 30.51 386,692 +0.52(+1.73%)
Jul 08, 2016 29.97 30.07 29.45 29.99 202,876 +0.00(+0.00%)
Jul 07, 2016 30.08 30.62 29.70 29.99 115,669 +0.90(+3.09%)
Jul 05, 2016 29.71 30.11 28.79 29.09 402,227 -0.84(-2.81%)
Jul 01, 2016 28.80 29.93 29.93 29.93 244,400 +0.88(+3.03%)
Jun 30, 2016 29.54 29.64 28.66 29.05 167,393 -0.79(-2.65%)
Jun 29, 2016 29.55 29.96 29.15 29.84 278,139 +0.41(+1.39%)
Jun 28, 2016 27.61 29.60 27.13 29.43 197,086 +2.37(+8.76%)
Jun 27, 2016 28.00 28.00 25.87 27.06 316,184 -1.23(-4.35%)
Jun 24, 2016 28.50 29.60 27.98 28.29 1,445,362 -2.08(-6.85%)
Jun 23, 2016 29.90 30.52 29.64 30.37 159,945 +0.99(+3.37%)
Jun 22, 2016 29.13 30.22 28.53 29.38 226,305 +0.10(+0.34%)
Jun 21, 2016 30.46 30.46 28.83 29.28 240,073 -0.98(-3.24%)
Jun 20, 2016 29.86 31.04 29.25 30.26 167,332 +0.87(+2.96%)
Jun 17, 2016 29.56 30.29 29.05 29.39 414,535 -0.10(-0.34%)
Jun 16, 2016 30.10 30.39 28.15 29.49 259,819 -0.75(-2.48%)
Jun 15, 2016 31.10 31.78 30.07 30.24 333,870 -0.27(-0.88%)
Jun 14, 2016 34.37 34.75 30.10 30.51 727,591 -3.99(-11.57%)
Jun 13, 2016 33.34 34.99 33.34 34.50 334,286 +0.97(+2.89%)
Jun 10, 2016 31.90 33.75 31.25 33.53 261,438 +0.86(+2.63%)
Jun 09, 2016 34.03 34.46 32.48 32.67 203,660 -1.63(-4.75%)
Jun 08, 2016 32.82 34.76 32.60 34.30 353,414 +1.51(+4.61%)
Jun 07, 2016 31.82 33.05 31.05 32.79 289,693 +0.69(+2.15%)
Jun 06, 2016 30.58 32.60 29.75 32.10 345,744 +2.18(+7.29%)
Jun 03, 2016 31.97 31.97 29.50 29.92 259,307 -2.18(-6.79%)
Jun 02, 2016 30.92 33.78 30.88 32.10 636,160 +1.20(+3.88%)
Jun 01, 2016 29.43 30.96 29.41 30.90 357,177 +0.47(+1.54%)
May 31, 2016 29.66 30.72 29.36 30.43 267,571 +0.97(+3.29%)
May 27, 2016 29.18 29.46 29.46 29.46 182,100 +0.18(+0.61%)
May 26, 2016 28.69 29.61 27.88 29.28 189,198 +0.30(+1.04%)
May 25, 2016 30.00 30.00 28.13 28.98 263,517 -1.03(-3.43%)
May 24, 2016 29.03 30.20 28.52 30.01 294,622 +1.24(+4.31%)
May 23, 2016 29.04 29.84 28.47 28.77 188,555 -0.13(-0.45%)
May 20, 2016 27.69 28.98 27.69 28.90 249,658 +1.37(+4.98%)
May 19, 2016 27.00 27.89 26.73 27.53 197,264 +0.43(+1.59%)
May 18, 2016 25.09 27.41 25.04 27.10 380,308 +1.67(+6.57%)
May 17, 2016 24.82 25.83 24.26 25.43 246,511 +0.48(+1.92%)
May 16, 2016 23.99 25.00 23.55 24.95 223,843 +1.08(+4.52%)
May 13, 2016 23.19 24.00 23.07 23.87 146,405 +0.50(+2.14%)
May 12, 2016 25.50 25.61 22.88 23.37 314,475 -1.96(-7.74%)
May 11, 2016 26.10 26.20 25.18 25.33 268,701 -0.82(-3.14%)
May 10, 2016 25.78 26.57 24.45 26.15 171,238 +0.36(+1.40%)
May 09, 2016 24.22 25.98 24.00 25.79 202,131 +1.72(+7.15%)
May 06, 2016 25.11 25.17 23.89 24.07 219,988 -1.03(-4.10%)
May 05, 2016 26.64 26.64 25.05 25.10 213,409 -1.43(-5.39%)
May 04, 2016 27.49 27.49 26.13 26.53 205,063 -1.20(-4.33%)
May 03, 2016 29.32 29.32 27.19 27.73 174,752 -1.97(-6.63%)
May 02, 2016 30.00 30.00 28.40 29.70 214,736 +0.18(+0.61%)
Apr 29, 2016 29.50 29.81 28.30 29.52 191,974 +0.02(+0.07%)
Apr 28, 2016 29.94 30.79 29.27 29.50 150,692 -0.50(-1.67%)
Apr 27, 2016 31.00 32.99 29.65 30.00 102,497 -1.18(-3.78%)
Apr 26, 2016 32.60 32.67 30.75 31.18 192,498 -1.42(-4.36%)
Apr 25, 2016 31.79 32.96 31.48 32.60 159,633 +0.81(+2.55%)
Apr 22, 2016 31.25 32.27 31.05 31.79 103,646 +0.47(+1.50%)
Apr 21, 2016 30.62 31.54 30.14 31.32 76,404 +0.73(+2.39%)
Apr 20, 2016 29.97 30.75 29.80 30.59 105,563 +0.70(+2.34%)
Apr 19, 2016 30.48 30.71 29.26 29.89 153,812 -0.25(-0.83%)
Apr 18, 2016 30.02 30.55 29.83 30.14 258,570 +0.18(+0.60%)
Apr 15, 2016 29.92 30.21 29.12 29.96 173,427 +0.05(+0.17%)
Apr 14, 2016 29.95 30.44 29.52 29.91 81,516 -0.30(-0.99%)
Apr 13, 2016 30.91 31.41 29.99 30.21 164,716 -0.28(-0.92%)
Apr 12, 2016 30.23 30.83 29.33 30.49 145,256 +0.24(+0.79%)
Apr 11, 2016 30.84 30.95 29.75 30.25 167,016 -0.73(-2.36%)
Apr 08, 2016 32.13 32.22 30.54 30.98 227,167 -0.52(-1.65%)
Apr 07, 2016 29.67 32.98 29.00 31.50 877,986 +1.65(+5.53%)
Apr 06, 2016 28.07 29.95 28.07 29.85 357,949 +1.87(+6.68%)
Apr 05, 2016 28.05 29.25 27.55 27.98 305,548 -0.34(-1.20%)
Apr 04, 2016 27.87 30.00 27.52 28.32 460,235 +0.77(+2.79%)
Apr 01, 2016 27.02 27.82 25.21 27.55 556,599 +0.99(+3.73%)
Mar 31, 2016 25.13 26.78 24.97 26.56 367,468 +1.43(+5.69%)
Mar 30, 2016 25.50 25.86 24.82 25.13 158,846 -0.38(-1.49%)
Mar 29, 2016 24.34 25.76 24.00 25.51 175,303 +1.06(+4.34%)
Mar 28, 2016 24.78 25.11 23.70 24.45 159,022 -0.25(-1.01%)
Mar 24, 2016 24.39 24.70 24.70 24.70 98,600 +0.06(+0.24%)
Mar 23, 2016 25.00 26.00 24.50 24.64 193,082 -0.37(-1.48%)
Mar 22, 2016 24.54 25.13 24.46 25.01 184,926 +0.17(+0.68%)
Mar 21, 2016 24.77 25.22 24.50 24.84 170,264 +0.07(+0.28%)
Mar 18, 2016 26.20 26.34 24.21 24.77 774,181 -1.17(-4.51%)
Mar 17, 2016 24.65 26.14 24.30 25.94 293,945 +1.25(+5.06%)
Mar 16, 2016 24.46 25.48 24.02 24.69 150,810 +0.10(+0.41%)
Mar 15, 2016 25.49 25.90 24.29 24.59 223,318 -1.29(-4.98%)
Mar 14, 2016 25.09 26.97 25.05 25.88 199,134 +0.58(+2.29%)
Mar 11, 2016 25.20 25.34 24.21 25.30 127,945 +0.37(+1.48%)
Mar 10, 2016 25.64 26.18 24.80 24.93 213,853 -0.24(-0.95%)
Mar 09, 2016 25.19 26.41 24.60 25.17 270,924 +0.05(+0.20%)
Mar 08, 2016 29.27 30.00 25.00 25.12 397,111 -4.48(-15.14%)
Mar 07, 2016 27.93 30.54 27.61 29.60 294,283 +1.81(+6.51%)
Mar 04, 2016 27.02 27.89 26.50 27.79 220,646 +0.93(+3.46%)
Mar 03, 2016 27.00 27.33 25.92 26.86 193,425 +0.13(+0.49%)
Mar 02, 2016 23.51 26.98 23.11 26.73 366,239 +3.01(+12.69%)
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.