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

LA Jolla Pharma (NQ: LJPC )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 19, 2022 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 (%)
Apr 30, 2019 8.120 8.510 7.890 8.050 448,463 -0.11(-1.35%)
Apr 29, 2019 7.610 8.260 7.610 8.160 494,424 +0.53(+6.95%)
Apr 26, 2019 7.460 7.680 7.320 7.630 270,900 +0.18(+2.42%)
Apr 25, 2019 7.220 7.540 7.080 7.450 369,432 +0.18(+2.48%)
Apr 24, 2019 7.940 8.000 7.120 7.270 1,085,648 -0.25(-3.32%)
Apr 23, 2019 7.150 7.570 7.100 7.520 303,824 +0.37(+5.17%)
Apr 22, 2019 7.090 7.280 7.010 7.150 169,246 +0.00(+0.00%)
Apr 18, 2019 7.150 7.270 7.070 7.150 178,300 -0.02(-0.28%)
Apr 17, 2019 7.570 7.690 6.990 7.170 353,956 -0.33(-4.40%)
Apr 16, 2019 7.200 7.530 7.100 7.500 352,731 +0.34(+4.75%)
Apr 15, 2019 7.090 7.250 7.020 7.160 284,986 +0.09(+1.27%)
Apr 12, 2019 7.060 7.170 7.010 7.070 240,300 +0.07(+1.00%)
Apr 11, 2019 7.110 7.145 6.950 7.000 220,306 -0.09(-1.27%)
Apr 10, 2019 7.040 7.120 6.990 7.090 233,192 +0.08(+1.14%)
Apr 09, 2019 7.030 7.160 6.990 7.010 430,000 -0.06(-0.85%)
Apr 08, 2019 7.380 7.380 7.020 7.070 286,814 -0.30(-4.07%)
Apr 05, 2019 7.160 7.480 7.160 7.370 370,200 +0.20(+2.79%)
Apr 04, 2019 7.090 7.180 6.930 7.170 347,288 +0.06(+0.84%)
Apr 03, 2019 7.050 7.180 6.950 7.110 483,217 +0.10(+1.43%)
Apr 02, 2019 6.650 7.030 6.580 7.010 402,222 +0.39(+5.89%)
Apr 01, 2019 6.480 6.670 6.390 6.620 636,501 +0.19(+2.95%)
Mar 29, 2019 6.630 6.726 6.310 6.430 662,400 -0.16(-2.43%)
Mar 28, 2019 6.640 6.735 6.540 6.590 500,534 -0.05(-0.75%)
Mar 27, 2019 6.750 6.830 6.430 6.640 517,742 -0.10(-1.48%)
Mar 26, 2019 6.820 6.880 6.520 6.740 583,865 +0.01(+0.15%)
Mar 25, 2019 6.730 6.860 6.340 6.730 608,215 -0.03(-0.44%)
Mar 22, 2019 7.070 7.126 6.740 6.760 691,000 -0.33(-4.65%)
Mar 21, 2019 7.080 7.250 7.000 7.090 707,022 -0.03(-0.42%)
Mar 20, 2019 7.370 7.390 6.990 7.120 798,077 -0.26(-3.52%)
Mar 19, 2019 7.340 7.530 7.180 7.380 566,679 +0.09(+1.23%)
Mar 18, 2019 7.670 7.760 7.080 7.290 929,651 -0.35(-4.58%)
Mar 15, 2019 7.200 7.820 7.150 7.640 1,115,600 +0.47(+6.56%)
Mar 14, 2019 7.310 7.370 7.070 7.170 476,368 -0.14(-1.92%)
Mar 13, 2019 7.010 7.310 6.900 7.310 591,556 +0.31(+4.43%)
Mar 12, 2019 7.090 7.180 6.920 7.000 565,381 -0.02(-0.28%)
Mar 11, 2019 6.990 7.110 6.890 7.020 620,980 +0.05(+0.72%)
Mar 08, 2019 6.820 7.105 6.650 6.970 800,000 +0.14(+2.05%)
Mar 07, 2019 6.790 6.920 6.650 6.830 636,598 +0.03(+0.44%)
Mar 06, 2019 6.970 7.200 6.750 6.800 866,823 -0.20(-2.86%)
Mar 05, 2019 6.090 7.230 5.950 7.000 3,588,655 +0.67(+10.58%)
Mar 04, 2019 5.900 6.570 5.780 6.330 2,238,891 +0.51(+8.76%)
Mar 01, 2019 5.740 5.910 5.600 5.820 451,600 +0.12(+2.11%)
Feb 28, 2019 5.670 5.800 5.520 5.700 495,088 +0.03(+0.53%)
Feb 27, 2019 5.730 5.890 5.600 5.670 502,140 -0.09(-1.56%)
Feb 26, 2019 5.900 6.000 5.723 5.760 484,364 -0.14(-2.37%)
Feb 25, 2019 6.170 6.320 5.850 5.900 566,267 -0.22(-3.59%)
Feb 22, 2019 5.960 6.150 5.910 6.120 516,200 +0.19(+3.20%)
Feb 21, 2019 5.850 5.970 5.800 5.930 512,954 +0.09(+1.54%)
Feb 20, 2019 6.020 6.080 5.750 5.840 577,998 -0.19(-3.15%)
Feb 19, 2019 6.250 6.290 5.950 6.030 644,582 -0.20(-3.21%)
Feb 15, 2019 5.980 6.310 5.940 6.230 581,100 +0.29(+4.88%)
Feb 14, 2019 5.990 6.070 5.910 5.940 244,802 -0.09(-1.49%)
Feb 13, 2019 6.010 6.140 5.940 6.030 332,066 +0.06(+1.01%)
Feb 12, 2019 5.920 6.050 5.780 5.970 311,739 +0.10(+1.70%)
Feb 11, 2019 5.690 5.950 5.670 5.870 338,662 +0.20(+3.53%)
Feb 08, 2019 5.770 5.870 5.560 5.670 534,600 -0.14(-2.41%)
Feb 07, 2019 6.050 6.100 5.750 5.810 443,920 -0.31(-5.07%)
Feb 06, 2019 6.320 6.365 6.040 6.120 460,798 -0.24(-3.77%)
Feb 05, 2019 6.320 6.550 6.320 6.360 405,680 +0.03(+0.47%)
Feb 04, 2019 6.160 6.450 6.020 6.330 505,421 +0.15(+2.43%)
Feb 01, 2019 6.170 6.430 5.910 6.180 632,700 +0.14(+2.32%)
Jan 31, 2019 5.660 6.085 5.550 6.040 741,448 +0.38(+6.71%)
Jan 30, 2019 5.660 5.740 5.450 5.660 510,047 -0.01(-0.18%)
Jan 29, 2019 5.710 5.760 5.460 5.670 683,333 -0.06(-1.05%)
Jan 28, 2019 6.040 6.100 5.670 5.730 979,175 -0.41(-6.68%)
Jan 25, 2019 6.100 6.190 5.890 6.140 789,900 +0.05(+0.82%)
Jan 24, 2019 6.010 6.160 5.910 6.090 418,720 +0.10(+1.67%)
Jan 23, 2019 6.350 6.350 5.850 5.990 890,243 -0.05(-0.83%)
Jan 22, 2019 6.270 6.300 6.010 6.040 614,790 -0.26(-4.13%)
Jan 18, 2019 6.300 6.330 5.900 6.300 965,700 +0.05(+0.80%)
Jan 17, 2019 6.550 6.750 6.220 6.250 1,251,843 -0.31(-4.73%)
Jan 16, 2019 6.750 6.870 6.400 6.560 1,370,213 -0.19(-2.81%)
Jan 15, 2019 6.140 6.840 6.000 6.750 1,279,032 +0.49(+7.83%)
Jan 14, 2019 6.850 7.120 6.185 6.260 1,508,795 -0.29(-4.43%)
Jan 11, 2019 6.040 6.815 6.010 6.550 1,187,500 +0.45(+7.38%)
Jan 10, 2019 6.390 6.410 5.750 6.100 2,638,199 +0.01(+0.16%)
Jan 09, 2019 5.490 6.590 5.420 6.090 4,831,489 +0.64(+11.74%)
Jan 08, 2019 5.600 5.720 5.010 5.450 7,759,916 +0.21(+4.01%)
Jan 07, 2019 10.00 10.00 5.220 5.240 6,661,152 -5.28(-50.19%)
Jan 04, 2019 9.960 10.65 9.960 10.52 319,700 +0.76(+7.79%)
Jan 03, 2019 9.990 10.24 9.730 9.760 310,502 -0.23(-2.30%)
Jan 02, 2019 9.230 10.39 9.230 9.990 407,250 +0.56(+5.94%)
Dec 31, 2018 9.570 9.590 9.090 9.430 351,500 -0.08(-0.84%)
Dec 28, 2018 9.690 9.880 9.350 9.510 250,100 -0.17(-1.76%)
Dec 27, 2018 9.850 10.00 9.076 9.680 298,415 -0.31(-3.10%)
Dec 26, 2018 9.350 10.05 9.350 9.990 393,196 +0.74(+8.00%)
Dec 24, 2018 9.170 9.670 9.120 9.250 216,100 -0.07(-0.75%)
Dec 21, 2018 10.03 10.03 9.170 9.320 2,042,500 -0.78(-7.72%)
Dec 20, 2018 10.49 10.49 9.700 10.10 628,815 -0.38(-3.63%)
Dec 19, 2018 11.88 12.05 10.38 10.48 717,042 -1.46(-12.23%)
Dec 18, 2018 12.25 12.25 11.62 11.94 619,830 -0.26(-2.13%)
Dec 17, 2018 12.73 13.14 12.13 12.20 633,611 -0.60(-4.69%)
Dec 14, 2018 13.15 13.59 12.61 12.80 545,600 -0.60(-4.48%)
Dec 13, 2018 14.70 14.87 13.13 13.40 467,208 -1.22(-8.34%)
Dec 12, 2018 14.10 14.76 13.87 14.62 300,626 +0.62(+4.43%)
Dec 11, 2018 14.03 14.08 13.38 14.00 271,106 +0.19(+1.38%)
Dec 10, 2018 13.88 13.98 12.86 13.81 355,893 +0.00(+0.00%)
Dec 07, 2018 13.91 14.94 13.76 13.81 333,800 -0.14(-1.00%)
Dec 06, 2018 13.94 14.30 13.50 13.95 463,095 -0.19(-1.34%)
Dec 04, 2018 15.16 15.73 14.06 14.14 438,400 -1.09(-7.16%)
Dec 03, 2018 14.86 15.23 14.44 15.23 437,814 +0.76(+5.25%)
Nov 30, 2018 14.18 14.54 13.95 14.47 364,400 +0.18(+1.26%)
Nov 29, 2018 15.25 15.25 14.27 14.29 340,693 -0.97(-6.36%)
Nov 28, 2018 15.40 15.47 14.74 15.26 381,538 -0.03(-0.20%)
Nov 27, 2018 16.15 16.15 15.24 15.29 195,902 -1.00(-6.14%)
Nov 26, 2018 15.81 16.44 15.76 16.29 374,483 +0.68(+4.36%)
Nov 23, 2018 15.37 15.98 15.37 15.61 150,400 +0.06(+0.39%)
Nov 21, 2018 15.55 15.55 15.55 0 +0.81(+5.50%)
Nov 20, 2018 14.73 15.29 14.31 14.74 248,351 -0.32(-2.12%)
Nov 19, 2018 15.60 15.64 14.57 15.06 280,448 -0.66(-4.20%)
Nov 16, 2018 14.89 15.80 14.72 15.72 411,400 +0.82(+5.50%)
Nov 15, 2018 14.15 15.05 14.04 14.90 306,558 +0.70(+4.93%)
Nov 14, 2018 15.19 15.20 14.17 14.20 288,583 -0.80(-5.33%)
Nov 13, 2018 14.51 15.25 14.51 15.00 265,380 +0.64(+4.46%)
Nov 12, 2018 14.72 14.95 13.89 14.36 380,911 -0.86(-5.65%)
Nov 09, 2018 15.50 16.16 14.85 15.22 500,200 -0.52(-3.30%)
Nov 08, 2018 16.08 16.15 15.54 15.74 426,996 -0.44(-2.72%)
Nov 07, 2018 16.02 16.35 15.86 16.18 663,699 +0.36(+2.28%)
Nov 06, 2018 15.85 16.12 15.40 15.82 187,247 -0.04(-0.25%)
Nov 05, 2018 16.01 16.30 15.50 15.86 199,956 -0.24(-1.49%)
Nov 02, 2018 16.37 16.56 15.64 16.10 323,700 -0.23(-1.41%)
Nov 01, 2018 16.45 16.73 16.00 16.33 598,158 +0.03(+0.18%)
Oct 31, 2018 16.32 16.83 16.05 16.30 407,571 +0.33(+2.07%)
Oct 30, 2018 16.23 16.93 15.39 15.97 329,976 -0.36(-2.20%)
Oct 29, 2018 17.15 17.57 16.06 16.33 321,763 -0.58(-3.43%)
Oct 26, 2018 16.97 17.88 16.47 16.91 509,900 -0.75(-4.25%)
Oct 25, 2018 15.52 18.04 14.78 17.66 1,438,731 +2.43(+15.96%)
Oct 24, 2018 16.29 16.79 15.19 15.23 1,035,951 -1.01(-6.22%)
Oct 23, 2018 15.31 16.62 14.65 16.24 467,600 +0.71(+4.57%)
Oct 22, 2018 16.13 16.13 15.16 15.53 501,330 -0.63(-3.90%)
Oct 19, 2018 17.06 17.32 15.53 16.16 775,600 -0.83(-4.89%)
Oct 18, 2018 17.75 17.82 16.75 16.99 177,689 -0.76(-4.28%)
Oct 17, 2018 17.40 18.11 17.31 17.75 245,209 +0.39(+2.25%)
Oct 16, 2018 16.39 17.47 15.93 17.36 345,675 +1.11(+6.83%)
Oct 15, 2018 17.64 18.01 16.23 16.25 380,510 -1.37(-7.78%)
Oct 12, 2018 17.47 18.44 17.10 17.62 908,000 +0.48(+2.80%)
Oct 11, 2018 17.33 17.88 17.01 17.14 579,788 -0.25(-1.44%)
Oct 10, 2018 17.97 18.26 17.25 17.39 814,536 -0.58(-3.23%)
Oct 09, 2018 17.96 18.47 17.93 17.97 593,435 +0.01(+0.06%)
Oct 08, 2018 18.54 18.95 17.08 17.96 339,846 -0.65(-3.49%)
Oct 05, 2018 18.77 19.14 18.44 18.61 342,700 -0.12(-0.64%)
Oct 04, 2018 19.40 19.40 18.21 18.73 379,381 -0.70(-3.60%)
Oct 03, 2018 19.32 19.61 18.92 19.43 397,753 +0.22(+1.15%)
Oct 02, 2018 19.64 19.81 18.60 19.21 416,095 -0.40(-2.04%)
Oct 01, 2018 20.25 20.30 19.57 19.61 272,225 -0.52(-2.58%)
Sep 28, 2018 20.34 20.62 19.91 20.13 345,600 -0.22(-1.08%)
Sep 27, 2018 20.64 20.75 20.22 20.35 278,765 -0.33(-1.60%)
Sep 26, 2018 21.00 21.07 20.44 20.68 345,900 -0.27(-1.29%)
Sep 25, 2018 21.09 21.26 20.68 20.95 356,563 -0.15(-0.71%)
Sep 24, 2018 21.37 21.61 20.92 21.10 320,237 -0.34(-1.59%)
Sep 21, 2018 22.00 22.00 21.03 21.44 458,300 -0.57(-2.59%)
Sep 20, 2018 22.30 22.67 21.91 22.01 202,490 -0.06(-0.27%)
Sep 19, 2018 21.00 22.20 20.91 22.07 211,178 +1.12(+5.35%)
Sep 18, 2018 20.25 20.99 19.86 20.95 277,377 +0.69(+3.41%)
Sep 17, 2018 20.58 21.50 19.65 20.26 359,010 -0.34(-1.65%)
Sep 14, 2018 21.25 21.71 20.51 20.60 338,100 -0.55(-2.60%)
Sep 13, 2018 21.45 21.77 20.63 21.15 320,336 -0.27(-1.26%)
Sep 12, 2018 22.40 22.72 21.30 21.42 595,386 -0.97(-4.33%)
Sep 11, 2018 22.22 22.86 22.05 22.39 571,037 +0.02(+0.09%)
Sep 10, 2018 22.53 22.81 21.96 22.37 122,934 +0.03(+0.13%)
Sep 07, 2018 22.25 23.05 22.01 22.34 566,000 -0.04(-0.18%)
Sep 06, 2018 23.32 23.37 22.05 22.38 256,955 -0.79(-3.41%)
Sep 05, 2018 23.69 23.84 23.04 23.17 172,005 -0.60(-2.52%)
Sep 04, 2018 23.09 23.99 22.07 23.77 545,561 +0.73(+3.17%)
Aug 31, 2018 23.04 23.04 23.04 0 -0.55(-2.33%)
Aug 30, 2018 23.13 23.89 22.84 23.59 211,302 +0.31(+1.33%)
Aug 29, 2018 23.35 23.71 22.98 23.28 363,660 +0.02(+0.09%)
Aug 28, 2018 23.12 23.89 22.94 23.26 511,250 +0.07(+0.30%)
Aug 27, 2018 22.94 23.30 22.66 23.19 316,181 +0.28(+1.22%)
Aug 24, 2018 22.50 22.96 22.32 22.91 230,700 +0.57(+2.55%)
Aug 23, 2018 23.56 24.24 21.96 22.34 567,465 -1.30(-5.50%)
Aug 22, 2018 23.92 24.54 23.57 23.64 342,047 -0.23(-0.96%)
Aug 21, 2018 23.20 24.01 22.87 23.87 501,176 +1.16(+5.11%)
Aug 20, 2018 22.81 23.04 22.04 22.71 348,140 -0.14(-0.61%)
Aug 17, 2018 22.39 23.29 22.15 22.85 669,400 +0.44(+1.96%)
Aug 16, 2018 20.70 22.49 20.35 22.41 754,659 +1.87(+9.10%)
Aug 15, 2018 22.34 22.34 20.25 20.54 628,423 -2.00(-8.87%)
Aug 14, 2018 22.75 23.22 22.36 22.54 622,775 -0.03(-0.13%)
Aug 13, 2018 23.38 23.65 21.40 22.57 2,910,393 -0.63(-2.72%)
Aug 10, 2018 24.11 25.00 22.42 23.20 1,473,200 -1.27(-5.19%)
Aug 09, 2018 31.00 31.19 24.10 24.47 3,271,015 -8.32(-25.37%)
Aug 08, 2018 30.96 32.85 30.13 32.79 298,029 +1.70(+5.47%)
Aug 07, 2018 31.16 31.48 30.27 31.09 247,702 -0.02(-0.06%)
Aug 06, 2018 33.79 33.92 29.87 31.11 871,457 -2.91(-8.55%)
Aug 03, 2018 33.72 38.39 33.44 34.02 904,400 +1.25(+3.81%)
Aug 02, 2018 32.68 33.43 32.53 32.77 277,876 +0.08(+0.24%)
Aug 01, 2018 33.07 33.26 31.85 32.69 401,997 -0.38(-1.15%)
Jul 31, 2018 31.95 33.21 31.58 33.07 367,220 +1.25(+3.93%)
Jul 30, 2018 32.37 32.82 31.32 31.82 394,485 -0.69(-2.12%)
Jul 27, 2018 33.88 33.88 31.33 32.51 481,000 -1.50(-4.41%)
Jul 26, 2018 34.54 33.51 34.01 198,185 +0.11(+0.32%)
Jul 25, 2018 33.50 34.21 31.91 33.90 456,307 +0.18(+0.53%)
Jul 24, 2018 33.00 34.37 32.85 33.72 746,454 +0.83(+2.52%)
Jul 23, 2018 32.02 32.97 31.82 32.89 308,732 +0.62(+1.92%)
Jul 20, 2018 31.13 32.33 31.13 32.27 333,344 +1.21(+3.90%)
Jul 19, 2018 30.50 31.30 30.18 31.06 177,373 +0.59(+1.94%)
Jul 18, 2018 30.00 30.68 29.82 30.47 319,905 +0.47(+1.57%)
Jul 17, 2018 30.30 30.62 29.81 30.00 216,574 -0.35(-1.15%)
Jul 16, 2018 30.55 30.55 29.49 30.35 269,762 -0.14(-0.46%)
Jul 13, 2018 30.46 30.79 30.03 30.49 221,227 +0.06(+0.20%)
Jul 12, 2018 29.71 30.50 29.31 30.43 236,817 +0.91(+3.08%)
Jul 11, 2018 29.57 29.80 29.16 29.52 116,514 -0.19(-0.64%)
Jul 10, 2018 30.10 30.17 29.56 29.71 162,797 -0.27(-0.90%)
Jul 09, 2018 30.23 30.23 29.39 29.98 149,407 -0.27(-0.89%)
Jul 06, 2018 29.51 30.89 29.49 30.25 315,456 +0.87(+2.96%)
Jul 05, 2018 28.34 29.49 28.24 29.38 169,121 +1.23(+4.37%)
Jul 03, 2018 28.15 28.15 28.15 0 -0.02(-0.07%)
Jul 02, 2018 29.10 29.10 26.51 28.17 538,462 -1.00(-3.43%)
Jun 29, 2018 29.47 29.97 28.93 29.17 288,043 -0.11(-0.38%)
Jun 28, 2018 28.88 29.35 28.34 29.28 309,952 +0.31(+1.07%)
Jun 27, 2018 30.09 30.51 28.97 28.97 317,709 -1.13(-3.75%)
Jun 26, 2018 30.74 30.77 30.02 30.10 238,993 -0.55(-1.79%)
Jun 25, 2018 30.48 31.23 30.33 30.65 258,967 -0.02(-0.07%)
Jun 22, 2018 30.50 30.69 30.20 30.67 709,286 +0.20(+0.66%)
Jun 21, 2018 30.94 31.00 30.22 30.47 254,121 -0.33(-1.07%)
Jun 20, 2018 31.42 31.86 30.41 30.80 273,697 -0.42(-1.35%)
Jun 19, 2018 30.48 31.24 30.11 31.22 297,989 +0.62(+2.03%)
Jun 18, 2018 30.15 30.95 29.98 30.60 346,369 +0.16(+0.53%)
Jun 15, 2018 31.00 31.00 30.44 330,434 -0.56(-1.81%)
Jun 14, 2018 31.00 31.11 30.68 31.00 309,292 +0.10(+0.32%)
Jun 13, 2018 30.23 31.05 30.02 30.90 286,285 +0.76(+2.52%)
Jun 12, 2018 30.93 31.07 29.88 30.14 431,540 -0.56(-1.82%)
Jun 11, 2018 29.99 30.84 29.59 30.70 536,042 +0.64(+2.13%)
Jun 08, 2018 31.28 31.28 29.96 30.06 331,508 -1.10(-3.53%)
Jun 07, 2018 31.16 31.24 30.51 31.16 280,993 -0.18(-0.57%)
Jun 06, 2018 32.17 32.60 31.29 31.34 331,998 -0.98(-3.03%)
Jun 05, 2018 32.24 32.52 31.82 32.32 266,187 +0.27(+0.84%)
Jun 04, 2018 32.10 32.95 31.80 32.05 307,362 -0.03(-0.09%)
Jun 01, 2018 31.39 32.14 31.00 32.08 357,296 +0.88(+2.82%)
May 31, 2018 32.44 32.96 31.01 31.20 350,298 -1.16(-3.58%)
May 30, 2018 31.92 32.75 31.92 32.36 241,950 +0.43(+1.35%)
May 29, 2018 32.90 33.34 31.90 31.93 225,646 -0.97(-2.95%)
May 25, 2018 32.90 32.90 32.90 0 +0.66(+2.05%)
May 24, 2018 31.89 32.56 31.75 32.24 185,875 +0.47(+1.48%)
May 23, 2018 31.70 32.44 31.43 31.77 123,861 -0.01(-0.03%)
May 22, 2018 32.62 33.09 31.73 31.78 345,251 -0.85(-2.60%)
May 21, 2018 32.69 33.28 32.00 32.63 242,194 -0.31(-0.94%)
May 18, 2018 33.37 33.45 32.72 32.94 216,374 -0.22(-0.66%)
May 17, 2018 33.17 33.53 32.71 33.16 270,320 -0.11(-0.33%)
May 16, 2018 32.33 33.38 32.14 33.27 430,795 +1.07(+3.32%)
May 15, 2018 31.05 32.25 30.30 32.20 358,347 +1.31(+4.24%)
May 14, 2018 28.95 30.89 28.95 30.89 295,152 +1.78(+6.11%)
May 11, 2018 30.30 31.25 28.15 29.11 1,133,986 -2.05(-6.58%)
May 10, 2018 31.91 33.15 31.03 31.16 668,549 -0.86(-2.69%)
May 09, 2018 31.25 32.32 30.69 32.02 498,084 +0.79(+2.53%)
May 08, 2018 31.01 31.38 30.50 31.23 160,855 +0.17(+0.55%)
May 07, 2018 30.24 31.13 30.15 31.06 228,239 +1.01(+3.36%)
May 04, 2018 30.07 30.81 30.02 30.05 303,309 -0.01(-0.03%)
May 03, 2018 30.41 30.75 29.84 30.06 688,943 -0.46(-1.51%)
May 02, 2018 29.75 30.92 29.51 30.52 760,790 +0.73(+2.45%)
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.