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

Amarin Corp ADR (NQ: AMRN )

0.8718 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2008 2.960 2.960 2.850 2.880 20,555 -0.08(-2.70%)
Apr 29, 2008 2.960 2.960 2.940 2.960 3,937 -0.01(-0.34%)
Apr 28, 2008 2.980 2.980 2.830 2.970 10,542 -0.06(-1.98%)
Apr 25, 2008 2.830 3.030 2.810 3.030 17,912 +0.04(+1.34%)
Apr 24, 2008 3.000 3.000 2.924 2.990 5,467 -0.01(-0.33%)
Apr 23, 2008 2.800 3.050 2.800 3.000 16,094 +0.18(+6.38%)
Apr 22, 2008 2.820 2.820 2.820 2.820 201 -0.13(-4.41%)
Apr 21, 2008 2.930 3.000 2.930 2.950 15,833 +0.05(+1.73%)
Apr 18, 2008 2.771 2.900 2.771 2.900 9,154 +0.06(+2.11%)
Apr 17, 2008 2.770 2.900 2.770 2.840 16,227 +0.04(+1.43%)
Apr 16, 2008 2.800 2.800 2.710 2.800 6,600 -0.15(-5.02%)
Apr 15, 2008 3.070 3.070 2.800 2.948 19,590 -0.12(-3.82%)
Apr 14, 2008 2.830 3.090 2.820 3.065 23,951 +0.19(+6.79%)
Apr 11, 2008 2.820 2.995 2.730 2.870 9,100 -0.13(-4.33%)
Apr 10, 2008 3.000 3.080 2.810 3.000 17,000 +0.02(+0.67%)
Apr 09, 2008 2.700 2.990 2.660 2.980 28,972 +0.26(+9.56%)
Apr 08, 2008 2.630 2.750 2.630 2.720 13,495 +0.12(+4.62%)
Apr 07, 2008 2.690 2.730 2.570 2.600 12,616 -0.13(-4.76%)
Apr 04, 2008 2.620 2.770 2.620 2.730 17,453 +0.06(+2.25%)
Apr 03, 2008 2.580 2.670 2.570 2.670 7,737 +0.00(+0.00%)
Apr 02, 2008 2.600 2.750 2.600 2.670 15,424 +0.00(+0.00%)
Apr 01, 2008 2.690 2.690 2.570 2.670 10,447 -0.07(-2.55%)
Mar 31, 2008 2.650 2.740 2.650 2.740 10,633 +0.09(+3.40%)
Mar 28, 2008 2.589 2.650 2.560 2.650 8,162 +0.05(+1.92%)
Mar 27, 2008 2.600 2.600 2.550 2.600 4,749 -0.05(-1.89%)
Mar 26, 2008 2.570 2.650 2.510 2.650 8,414 +0.03(+1.15%)
Mar 25, 2008 2.616 2.670 2.590 2.620 14,485 -0.01(-0.38%)
Mar 24, 2008 2.550 2.650 2.540 2.630 6,750 +0.03(+1.15%)
Mar 21, 2008 2.570 2.640 2.400 2.600 18,226 +0.00(+0.00%)
Mar 20, 2008 2.570 2.640 2.400 2.600 18,226 -0.08(-2.99%)
Mar 19, 2008 2.620 2.740 2.580 2.680 7,225 +0.06(+2.29%)
Mar 18, 2008 2.600 2.620 2.400 2.620 21,390 +0.03(+1.16%)
Mar 17, 2008 2.640 2.720 2.500 2.590 22,605 -0.01(-0.38%)
Mar 14, 2008 2.800 2.800 2.550 2.600 28,110 -0.18(-6.47%)
Mar 13, 2008 2.740 2.790 2.600 2.780 22,153 +0.02(+0.72%)
Mar 12, 2008 2.740 2.870 2.650 2.760 10,781 -0.05(-1.78%)
Mar 11, 2008 2.820 2.920 2.620 2.810 6,900 +0.04(+1.44%)
Mar 10, 2008 2.950 2.950 2.750 2.770 8,925 -0.18(-6.10%)
Mar 07, 2008 2.950 2.950 2.800 2.950 9,706 +0.04(+1.37%)
Mar 06, 2008 2.740 3.000 2.740 2.910 27,680 +0.22(+8.18%)
Mar 05, 2008 2.820 2.820 2.500 2.690 24,768 +0.06(+2.28%)
Mar 04, 2008 2.810 2.900 2.480 2.630 24,970 -0.18(-6.41%)
Mar 03, 2008 2.970 3.260 2.730 2.810 8,597 -0.05(-1.65%)
Feb 29, 2008 2.890 2.980 2.820 2.857 8,600 -0.13(-4.45%)
Feb 28, 2008 2.850 3.150 2.830 2.990 15,010 +0.16(+5.65%)
Feb 27, 2008 3.190 3.490 2.830 2.830 138,625 -0.42(-12.92%)
Feb 26, 2008 3.200 3.340 3.100 3.250 13,393 +0.00(+0.00%)
Feb 25, 2008 3.120 3.440 3.100 3.250 15,215 +0.09(+2.85%)
Feb 22, 2008 3.200 3.200 3.000 3.160 12,181 -0.02(-0.63%)
Feb 21, 2008 3.100 3.200 3.100 3.180 15,514 +0.13(+4.26%)
Feb 20, 2008 3.140 3.160 3.050 3.050 7,672 -0.11(-3.48%)
Feb 19, 2008 3.150 3.200 3.150 3.160 3,675 -0.05(-1.56%)
Feb 18, 2008 3.270 3.270 3.130 3.210 4,547 +0.00(+0.00%)
Feb 15, 2008 3.270 3.270 3.130 3.210 4,600 -0.06(-1.83%)
Feb 14, 2008 3.240 3.270 3.220 3.270 3,200 +0.00(+0.00%)
Feb 13, 2008 3.250 3.300 3.150 3.270 9,100 +0.08(+2.51%)
Feb 12, 2008 3.260 3.300 3.110 3.190 26,100 -0.10(-3.04%)
Feb 11, 2008 3.250 3.350 3.250 3.290 16,100 -0.06(-1.79%)
Feb 08, 2008 3.350 3.350 3.300 3.350 16,400 -0.05(-1.47%)
Feb 07, 2008 3.400 3.490 3.310 3.400 19,000 -0.09(-2.58%)
Feb 06, 2008 3.650 3.650 3.310 3.490 61,100 -0.10(-2.79%)
Feb 05, 2008 3.430 3.650 3.360 3.590 93,000 +0.26(+7.81%)
Feb 04, 2008 3.350 3.470 3.280 3.330 34,800 +0.06(+1.83%)
Feb 01, 2008 2.900 3.290 2.900 3.270 33,600 +0.37(+12.76%)
Jan 31, 2008 2.660 2.900 2.530 2.900 34,200 +0.24(+9.02%)
Jan 30, 2008 2.440 2.700 2.440 2.660 35,400 +0.16(+6.40%)
Jan 29, 2008 2.550 2.590 2.440 2.500 51,800 -0.08(-3.10%)
Jan 28, 2008 2.280 2.580 2.200 2.580 101,000 +0.32(+14.16%)
Jan 25, 2008 1.950 2.320 1.950 2.260 90,200 +0.31(+15.90%)
Jan 24, 2008 1.860 2.100 1.860 1.950 53,000 +0.14(+7.73%)
Jan 23, 2008 2.000 2.190 1.570 1.810 87,000 -0.24(-11.71%)
Jan 22, 2008 2.110 2.480 1.950 2.050 46,300 +1.82(+791.30%)
Jan 18, 2008 0.2300 0.2300 0.2300 0.2300 0 -2.07(-90.00%)
Jan 17, 2008 2.478 2.500 2.300 2.300 26,163 +0.00(+0.00%)
Jan 16, 2008 2.350 2.500 2.300 2.300 19,374 -0.08(-3.32%)
Jan 15, 2008 2.600 2.600 2.318 2.379 9,655 -0.12(-4.84%)
Jan 14, 2008 2.306 2.600 2.300 2.500 20,967 +0.10(+4.17%)
Jan 11, 2008 2.550 2.600 2.300 2.400 29,655 -0.01(-0.41%)
Jan 10, 2008 2.500 2.700 2.410 2.410 34,403 +0.01(+0.42%)
Jan 09, 2008 2.450 2.500 2.201 2.400 111,642 +0.20(+9.09%)
Jan 08, 2008 2.108 2.349 2.100 2.200 42,402 +0.00(+0.00%)
Jan 07, 2008 2.408 2.499 2.100 2.200 41,659 -0.20(-8.33%)
Jan 04, 2008 2.408 2.600 2.400 2.400 41,482 -0.10(-4.00%)
Jan 03, 2008 2.400 2.600 2.400 2.500 17,405 +0.00(+0.00%)
Jan 02, 2008 2.500 2.598 2.400 2.500 19,680 -0.10(-3.85%)
Jan 01, 2008 2.500 2.650 2.214 2.600 116,279 +0.00(+0.00%)
Dec 31, 2007 2.500 2.650 2.214 2.600 116,279 +0.35(+15.56%)
Dec 28, 2007 2.408 2.600 2.210 2.250 85,994 -0.20(-8.16%)
Dec 27, 2007 2.400 2.700 2.400 2.450 64,388 +0.13(+5.74%)
Dec 26, 2007 2.300 2.457 2.205 2.317 27,445 +0.02(+0.74%)
Dec 24, 2007 2.302 2.500 2.200 2.300 29,847 -0.00(-0.09%)
Dec 21, 2007 2.400 2.700 2.300 2.302 46,688 -0.10(-4.08%)
Dec 20, 2007 2.500 2.590 2.400 2.400 60,717 -0.10(-4.00%)
Dec 19, 2007 3.100 3.100 2.400 2.500 89,518 -0.20(-7.41%)
Dec 18, 2007 2.600 2.900 2.500 2.700 53,531 +0.19(+7.57%)
Dec 17, 2007 2.700 2.799 2.510 2.510 54,586 -0.19(-7.04%)
Dec 14, 2007 2.708 2.900 2.700 2.700 70,380 +0.00(+0.00%)
Dec 13, 2007 2.800 2.999 2.700 2.700 35,697 -0.10(-3.54%)
Dec 12, 2007 3.000 3.100 2.706 2.799 60,246 -0.20(-6.54%)
Dec 11, 2007 3.000 3.098 2.851 2.995 40,990 +0.00(+0.17%)
Dec 10, 2007 3.200 3.300 2.501 2.990 73,481 -0.31(-9.34%)
Dec 07, 2007 3.500 3.500 3.105 3.298 44,089 +0.10(+3.06%)
Dec 06, 2007 3.300 3.400 3.200 3.200 34,466 -0.10(-3.03%)
Dec 05, 2007 3.400 3.400 3.000 3.300 153,580 -0.30(-8.33%)
Dec 04, 2007 4.000 4.000 3.504 3.600 17,318 -0.40(-9.95%)
Dec 03, 2007 3.600 4.100 3.600 3.998 48,089 +0.45(+12.62%)
Nov 30, 2007 3.402 3.600 3.400 3.550 13,370 -0.05(-1.39%)
Nov 29, 2007 3.500 3.700 3.402 3.600 57,508 +0.25(+7.46%)
Nov 28, 2007 3.500 3.500 3.306 3.350 23,243 -0.15(-4.29%)
Nov 27, 2007 3.500 3.500 3.300 3.500 40,543 +0.00(+0.00%)
Nov 26, 2007 3.700 3.800 3.400 3.500 36,848 -0.20(-5.41%)
Nov 23, 2007 3.700 3.800 3.200 3.700 24,891 -0.10(-2.61%)
Nov 21, 2007 4.000 4.100 3.500 3.799 57,987 -0.20(-5.03%)
Nov 20, 2007 4.600 4.800 3.950 4.000 223,975 -0.30(-6.96%)
Nov 19, 2007 3.100 4.700 2.600 4.299 568,760 +1.30(+43.30%)
Nov 16, 2007 3.300 3.300 2.800 3.000 5,350 -0.20(-6.25%)
Nov 15, 2007 3.400 3.599 3.200 3.200 54,135 -0.20(-5.88%)
Nov 14, 2007 3.400 3.540 3.300 3.400 26,955 +0.09(+2.72%)
Nov 13, 2007 3.600 3.700 3.300 3.310 30,007 -0.09(-2.65%)
Nov 12, 2007 3.800 3.800 3.303 3.400 51,217 -0.10(-2.83%)
Nov 09, 2007 3.513 3.600 3.306 3.499 20,643 -0.00(-0.03%)
Nov 08, 2007 3.706 3.800 3.200 3.500 39,522 -0.10(-2.78%)
Nov 07, 2007 3.800 3.880 3.500 3.600 34,704 -0.10(-2.70%)
Nov 06, 2007 4.000 4.000 3.700 3.700 16,418 +0.00(+0.00%)
Nov 05, 2007 3.700 3.800 3.600 3.700 14,250 -0.19(-5.01%)
Nov 02, 2007 3.906 4.100 3.800 3.895 17,179 -0.10(-2.62%)
Nov 01, 2007 4.200 4.300 3.905 4.000 25,652 +0.00(+0.00%)
Oct 31, 2007 4.300 4.400 4.000 4.000 18,769 -0.30(-6.98%)
Oct 30, 2007 3.800 4.500 3.700 4.300 64,447 +0.45(+11.69%)
Oct 29, 2007 3.700 4.000 3.700 3.850 31,589 +0.14(+3.77%)
Oct 26, 2007 4.100 4.100 3.700 3.710 51,167 +0.01(+0.27%)
Oct 25, 2007 3.850 3.970 3.700 3.700 16,643 -0.10(-2.61%)
Oct 24, 2007 3.700 3.800 3.516 3.799 72,815 +0.10(+2.68%)
Oct 23, 2007 4.099 4.099 3.608 3.700 36,572 +0.10(+2.78%)
Oct 22, 2007 4.100 4.100 3.600 3.600 30,990 -0.10(-2.70%)
Oct 19, 2007 3.900 3.900 3.501 3.700 77,680 -0.10(-2.63%)
Oct 18, 2007 4.000 4.170 3.600 3.800 76,275 -0.20(-5.00%)
Oct 17, 2007 4.300 4.330 3.800 4.000 124,084 -0.29(-6.76%)
Oct 16, 2007 4.216 4.400 4.216 4.290 24,165 +0.09(+2.14%)
Oct 15, 2007 4.300 4.400 4.113 4.200 20,177 -0.09(-2.10%)
Oct 12, 2007 4.300 4.500 4.200 4.290 23,575 -0.11(-2.50%)
Oct 11, 2007 4.599 4.600 4.400 4.400 41,209 -0.10(-2.22%)
Oct 10, 2007 4.300 4.800 4.300 4.500 94,574 +0.04(+0.87%)
Oct 09, 2007 4.500 4.550 4.400 4.461 44,772 +0.01(+0.25%)
Oct 08, 2007 4.395 4.590 4.350 4.450 15,637 +0.05(+1.14%)
Oct 05, 2007 4.300 4.499 4.300 4.400 28,792 +0.10(+2.33%)
Oct 04, 2007 4.500 4.640 4.215 4.300 18,629 +0.10(+2.38%)
Oct 03, 2007 4.200 4.599 4.200 4.200 49,574 -0.08(-1.85%)
Oct 02, 2007 4.200 4.300 4.100 4.279 13,856 +0.01(+0.26%)
Oct 01, 2007 4.399 4.400 4.105 4.268 15,396 +0.27(+6.70%)
Sep 28, 2007 4.200 4.499 4.000 4.000 87,947 -0.49(-10.99%)
Sep 27, 2007 4.500 4.799 4.100 4.494 57,393 -0.01(-0.13%)
Sep 26, 2007 4.600 5.000 4.420 4.500 45,621 -0.19(-4.05%)
Sep 25, 2007 4.700 5.000 4.600 4.690 37,046 +0.04(+0.86%)
Sep 24, 2007 4.700 4.990 4.500 4.650 65,100 -0.05(-1.06%)
Sep 21, 2007 4.800 4.950 4.700 4.700 31,483 -0.20(-4.08%)
Sep 20, 2007 4.899 4.988 4.713 4.900 46,838 +0.15(+3.16%)
Sep 19, 2007 4.900 5.000 4.750 4.750 59,108 -0.13(-2.74%)
Sep 18, 2007 4.900 5.100 4.705 4.884 42,966 -0.21(-4.05%)
Sep 17, 2007 5.100 5.300 4.900 5.090 40,540 -0.11(-2.12%)
Sep 14, 2007 5.490 5.490 5.100 5.200 38,593 -0.10(-1.85%)
Sep 13, 2007 5.300 5.490 5.000 5.298 29,350 -0.00(-0.04%)
Sep 12, 2007 5.500 5.500 5.200 5.300 37,563 -0.09(-1.63%)
Sep 11, 2007 5.394 5.500 5.300 5.388 26,515 +0.19(+3.62%)
Sep 10, 2007 5.400 5.500 5.150 5.200 33,170 -0.10(-1.89%)
Sep 07, 2007 5.300 5.797 5.100 5.300 36,115 +0.00(+0.00%)
Sep 06, 2007 5.700 5.700 5.300 5.300 29,292 -0.33(-5.86%)
Sep 05, 2007 5.900 5.900 5.201 5.630 76,482 -0.07(-1.25%)
Sep 04, 2007 5.500 6.500 5.400 5.701 247,406 +0.60(+11.78%)
Aug 31, 2007 4.700 5.200 4.550 5.100 77,814 +0.40(+8.51%)
Aug 30, 2007 4.600 4.800 4.500 4.700 33,730 -0.10(-2.08%)
Aug 29, 2007 4.900 4.900 4.700 4.800 19,844 +0.00(+0.02%)
Aug 28, 2007 4.800 4.900 4.212 4.799 41,024 +0.20(+4.33%)
Aug 27, 2007 4.500 4.800 4.500 4.600 44,221 +0.10(+2.22%)
Aug 24, 2007 4.325 4.800 4.200 4.500 88,171 +0.20(+4.65%)
Aug 23, 2007 4.100 4.500 4.000 4.300 51,825 +0.20(+4.88%)
Aug 22, 2007 3.900 4.100 3.810 4.100 18,805 +0.20(+5.13%)
Aug 21, 2007 3.800 3.900 3.800 3.900 8,386 +0.10(+2.63%)
Aug 20, 2007 3.600 4.000 3.600 3.800 15,735 +0.00(+0.00%)
Aug 17, 2007 3.600 3.900 3.512 3.800 26,092 +0.25(+7.01%)
Aug 16, 2007 3.600 3.900 3.500 3.551 47,768 -0.35(-8.95%)
Aug 15, 2007 3.836 4.000 3.750 3.900 11,626 -0.10(-2.50%)
Aug 14, 2007 3.900 4.100 3.900 4.000 9,739 +0.00(+0.00%)
Aug 13, 2007 4.000 4.090 3.900 4.000 12,788 +0.01(+0.25%)
Aug 10, 2007 4.200 4.200 3.900 3.990 33,839 -0.15(-3.62%)
Aug 09, 2007 4.000 4.200 4.000 4.140 22,867 +0.14(+3.50%)
Aug 08, 2007 4.000 4.300 4.000 4.000 27,008 -0.04(-0.87%)
Aug 07, 2007 3.700 4.200 3.600 4.035 82,038 +0.14(+3.49%)
Aug 06, 2007 3.900 4.100 3.700 3.899 75,933 -0.00(-0.03%)
Aug 03, 2007 4.123 4.450 3.900 3.900 79,732 -0.50(-11.36%)
Aug 02, 2007 4.900 4.900 4.200 4.400 53,176 +0.00(+0.00%)
Aug 01, 2007 4.800 4.906 4.400 4.400 56,852 -0.40(-8.33%)
Jul 31, 2007 4.790 4.810 4.308 4.800 60,102 +0.10(+2.13%)
Jul 30, 2007 4.600 4.800 4.600 4.700 32,287 +0.01(+0.21%)
Jul 27, 2007 4.750 4.891 4.200 4.690 78,400 -0.11(-2.29%)
Jul 26, 2007 5.012 5.100 4.700 4.800 88,202 -0.28(-5.46%)
Jul 25, 2007 5.150 5.298 5.000 5.077 55,792 -0.19(-3.64%)
Jul 24, 2007 5.307 5.360 5.200 5.269 36,861 -0.10(-1.88%)
Jul 23, 2007 5.300 5.395 5.100 5.370 21,832 +0.07(+1.34%)
Jul 20, 2007 5.300 5.304 5.200 5.299 25,035 +0.05(+0.93%)
Jul 19, 2007 5.300 5.350 5.234 5.250 21,731 -0.05(-0.94%)
Jul 18, 2007 5.300 5.300 5.203 5.300 53,719 +0.00(+0.00%)
Jul 17, 2007 5.300 5.350 5.214 5.300 26,964 +0.00(+0.02%)
Jul 16, 2007 5.400 5.400 5.200 5.299 57,254 -0.05(-0.95%)
Jul 13, 2007 5.100 5.396 5.100 5.350 27,379 +0.25(+4.90%)
Jul 12, 2007 5.300 5.448 5.100 5.100 85,987 -0.20(-3.76%)
Jul 11, 2007 5.500 5.523 5.200 5.299 71,558 -0.20(-3.67%)
Jul 10, 2007 5.510 5.750 5.500 5.501 31,513 -0.05(-0.88%)
Jul 09, 2007 5.700 5.995 5.514 5.550 58,214 -0.24(-4.15%)
Jul 06, 2007 5.790 5.790 5.512 5.790 33,100 +0.09(+1.65%)
Jul 05, 2007 5.600 5.800 5.529 5.696 33,827 -0.00(-0.07%)
Jul 03, 2007 5.710 5.800 5.600 5.700 13,804 -0.01(-0.18%)
Jul 02, 2007 5.610 6.000 5.610 5.710 54,104 -0.19(-3.22%)
Jun 29, 2007 5.800 6.000 5.600 5.900 31,458 +0.10(+1.72%)
Jun 28, 2007 5.700 6.189 5.550 5.800 58,685 +0.01(+0.17%)
Jun 27, 2007 5.300 5.800 5.203 5.790 61,593 +0.40(+7.32%)
Jun 26, 2007 5.200 5.400 5.100 5.395 34,944 +0.19(+3.75%)
Jun 25, 2007 5.500 5.500 5.200 5.200 64,669 -0.29(-5.27%)
Jun 22, 2007 5.300 5.598 5.300 5.489 90,572 +0.09(+1.72%)
Jun 21, 2007 5.600 5.700 5.300 5.396 90,456 -0.09(-1.68%)
Jun 20, 2007 5.725 5.798 5.200 5.488 142,560 -0.22(-3.89%)
Jun 19, 2007 5.700 5.750 5.700 5.710 49,290 -0.09(-1.55%)
Jun 18, 2007 5.860 5.900 5.700 5.800 32,900 +0.02(+0.43%)
Jun 15, 2007 5.700 5.958 5.700 5.775 26,600 +0.08(+1.32%)
Jun 14, 2007 5.800 6.000 5.700 5.700 52,330 -0.10(-1.72%)
Jun 13, 2007 6.000 6.000 5.700 5.800 31,830 -0.20(-3.33%)
Jun 12, 2007 6.098 6.098 5.800 6.000 40,560 -0.10(-1.64%)
Jun 11, 2007 5.900 6.164 5.720 6.100 89,717 +0.20(+3.39%)
Jun 08, 2007 5.950 6.000 5.700 5.900 84,320 -0.02(-0.42%)
Jun 07, 2007 6.000 6.028 5.900 5.925 225,329 +0.01(+0.22%)
Jun 06, 2007 5.998 6.274 5.900 5.912 175,143 +0.01(+0.20%)
Jun 05, 2007 6.398 6.398 5.900 5.900 136,120 -0.08(-1.32%)
Jun 04, 2007 6.100 6.271 5.900 5.979 108,774 -0.02(-0.37%)
Jun 01, 2007 6.000 6.200 6.000 6.001 101,209 -0.01(-0.15%)
May 31, 2007 6.399 6.399 6.004 6.010 88,077 -0.19(-3.06%)
May 30, 2007 6.300 6.400 6.121 6.200 74,084 +0.10(+1.64%)
May 29, 2007 6.000 6.400 6.000 6.100 40,342 +0.10(+1.67%)
May 25, 2007 6.500 6.600 5.900 6.000 162,347 -0.60(-9.09%)
May 24, 2007 6.700 6.701 6.400 6.600 99,026 +0.00(+0.00%)
May 23, 2007 6.700 6.800 6.400 6.600 113,828 +0.03(+0.50%)
May 22, 2007 6.200 7.000 6.100 6.567 384,261 +0.47(+7.66%)
May 21, 2007 5.500 6.197 5.400 6.100 373,458 +0.56(+10.11%)
May 18, 2007 5.900 5.900 5.500 5.540 195,893 -0.30(-5.14%)
May 17, 2007 6.098 6.098 5.700 5.840 169,225 -0.26(-4.23%)
May 16, 2007 6.200 6.200 6.000 6.098 121,442 +0.09(+1.43%)
May 15, 2007 6.100 6.200 6.000 6.012 329,536 -0.11(-1.73%)
May 14, 2007 6.100 6.200 6.050 6.118 280,179 -0.06(-0.92%)
May 11, 2007 6.202 6.470 5.800 6.175 419,375 -0.23(-3.52%)
May 10, 2007 6.400 6.600 6.100 6.400 219,761 -0.20(-2.97%)
May 09, 2007 6.100 6.600 6.100 6.596 209,908 +0.40(+6.47%)
May 08, 2007 6.200 6.300 6.100 6.195 182,077 -0.00(-0.08%)
May 07, 2007 6.500 6.500 6.100 6.200 297,236 -0.30(-4.62%)
May 04, 2007 6.600 6.800 6.402 6.500 217,334 +0.00(+0.00%)
May 03, 2007 6.900 6.900 6.299 6.500 482,110 -0.40(-5.80%)
May 02, 2007 6.800 7.100 6.700 6.900 226,166 +0.10(+1.47%)
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.