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 )

0.8475 +0.0032 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2015 2.040 2.060 1.900 1.920 2,665,185 -0.15(-7.25%)
Apr 29, 2015 2.050 2.120 2.030 2.070 1,393,383 -0.01(-0.48%)
Apr 28, 2015 2.030 2.130 1.940 2.080 4,077,895 -0.07(-3.26%)
Apr 27, 2015 2.340 2.360 2.060 2.150 5,039,880 -0.18(-7.73%)
Apr 24, 2015 2.430 2.440 2.290 2.330 3,030,010 -0.10(-4.12%)
Apr 23, 2015 2.340 2.450 2.320 2.430 1,093,576 +0.09(+3.85%)
Apr 22, 2015 2.370 2.400 2.300 2.340 1,133,864 -0.05(-2.09%)
Apr 21, 2015 2.290 2.430 2.290 2.390 1,736,030 +0.10(+4.37%)
Apr 20, 2015 2.350 2.375 2.280 2.290 1,238,300 -0.04(-1.72%)
Apr 17, 2015 2.350 2.370 2.280 2.330 2,185,403 -0.04(-1.69%)
Apr 16, 2015 2.400 2.430 2.320 2.370 1,459,024 -0.05(-2.07%)
Apr 15, 2015 2.420 2.480 2.400 2.420 1,736,843 -0.01(-0.41%)
Apr 14, 2015 2.570 2.570 2.400 2.430 2,702,989 -0.12(-4.71%)
Apr 13, 2015 2.580 2.640 2.545 2.550 2,074,813 -0.04(-1.54%)
Apr 10, 2015 2.580 2.600 2.520 2.590 2,198,647 +0.00(+0.00%)
Apr 09, 2015 2.530 2.600 2.530 2.590 2,216,696 +0.05(+1.97%)
Apr 08, 2015 2.440 2.560 2.420 2.540 3,590,948 +0.12(+4.96%)
Apr 07, 2015 2.470 2.480 2.390 2.420 2,013,502 -0.05(-2.02%)
Apr 06, 2015 2.360 2.480 2.350 2.470 2,856,095 +0.11(+4.66%)
Apr 02, 2015 2.410 2.360 2.360 2.360 4,915,100 -0.01(-0.42%)
Apr 01, 2015 2.350 2.390 2.280 2.370 1,966,493 +0.03(+1.28%)
Mar 31, 2015 2.350 2.420 2.310 2.340 1,708,870 -0.05(-2.09%)
Mar 30, 2015 2.400 2.480 2.330 2.390 2,198,012 -0.02(-0.83%)
Mar 27, 2015 2.260 2.450 2.250 2.410 3,435,619 +0.15(+6.64%)
Mar 26, 2015 2.370 2.390 2.220 2.260 4,338,765 -0.14(-5.83%)
Mar 25, 2015 2.500 2.550 2.350 2.400 3,619,685 -0.12(-4.76%)
Mar 24, 2015 2.390 2.590 2.380 2.520 5,019,608 +0.07(+2.86%)
Mar 23, 2015 2.500 2.520 2.370 2.450 4,157,745 -0.07(-2.78%)
Mar 20, 2015 2.520 2.640 2.490 2.520 4,058,736 -0.03(-1.18%)
Mar 19, 2015 2.680 2.710 2.380 2.550 8,124,847 -0.12(-4.49%)
Mar 18, 2015 2.300 2.770 2.270 2.670 18,833,572 +0.30(+12.66%)
Mar 17, 2015 2.880 2.880 2.260 2.370 34,881,248 -0.48(-16.84%)
Mar 16, 2015 3.280 3.330 2.810 2.850 49,833,668 -0.05(-1.72%)
Mar 13, 2015 2.460 3.000 2.400 2.900 33,772,908 +0.52(+21.85%)
Mar 12, 2015 2.200 2.540 2.170 2.380 24,422,400 +0.44(+22.68%)
Mar 11, 2015 1.900 2.040 1.890 1.940 5,546,753 +0.08(+4.30%)
Mar 10, 2015 1.880 1.950 1.850 1.860 2,312,420 -0.02(-1.06%)
Mar 09, 2015 1.800 1.950 1.785 1.880 6,201,204 +0.10(+5.62%)
Mar 06, 2015 1.600 1.790 1.560 1.780 3,427,268 +0.11(+6.59%)
Mar 05, 2015 1.710 1.720 1.640 1.670 3,046,263 -0.02(-1.18%)
Mar 04, 2015 1.640 1.720 1.580 1.690 5,350,014 +0.15(+9.74%)
Mar 03, 2015 1.560 1.570 1.480 1.540 2,592,124 +0.00(+0.00%)
Mar 02, 2015 1.540 1.560 1.510 1.540 2,238,924 +0.03(+1.99%)
Feb 27, 2015 1.520 1.540 1.480 1.510 3,181,365 +0.05(+3.42%)
Feb 26, 2015 1.700 1.750 1.340 1.460 11,351,717 +0.07(+5.04%)
Feb 25, 2015 1.380 1.400 1.350 1.390 1,281,666 +0.01(+0.72%)
Feb 24, 2015 1.440 1.440 1.380 1.380 1,060,512 -0.04(-2.82%)
Feb 23, 2015 1.340 1.440 1.340 1.420 2,137,129 +0.09(+6.77%)
Feb 20, 2015 1.460 1.510 1.330 1.330 4,645,428 -0.12(-8.28%)
Feb 19, 2015 1.370 1.450 1.310 1.450 4,867,419 +0.14(+10.69%)
Feb 18, 2015 1.370 1.370 1.280 1.310 6,861,713 +0.13(+11.02%)
Feb 17, 2015 1.170 1.210 1.170 1.180 771,992 +0.00(+0.00%)
Feb 13, 2015 1.160 1.180 1.180 1.180 1,126,100 +0.00(+0.00%)
Feb 12, 2015 1.180 1.230 1.160 1.180 1,526,785 +0.01(+0.85%)
Feb 11, 2015 1.150 1.220 1.140 1.170 2,364,406 +0.04(+3.54%)
Feb 10, 2015 1.120 1.180 1.110 1.130 3,305,930 +0.02(+1.80%)
Feb 09, 2015 1.060 1.140 1.050 1.110 1,278,014 +0.05(+4.72%)
Feb 06, 2015 1.080 1.080 1.050 1.060 2,304,945 -0.01(-0.93%)
Feb 05, 2015 1.060 1.130 1.030 1.070 1,625,934 +0.02(+1.90%)
Feb 04, 2015 1.030 1.090 1.020 1.050 1,660,133 +0.03(+2.94%)
Feb 03, 2015 1.020 1.050 1.010 1.020 955,280 +0.00(+0.00%)
Feb 02, 2015 1.010 1.040 1.010 1.020 506,999 +0.00(+0.00%)
Jan 30, 2015 1.010 1.010 1.010 1.020 532,251 -0.01(-0.97%)
Jan 29, 2015 1.040 1.047 1.010 1.030 490,395 +0.00(+0.00%)
Jan 28, 2015 1.030 1.050 1.010 1.030 485,618 +0.00(+0.00%)
Jan 27, 2015 1.040 1.050 1.030 1.030 1,085,925 +0.00(+0.00%)
Jan 26, 2015 1.020 1.050 1.020 1.030 652,059 +0.00(+0.00%)
Jan 23, 2015 1.000 1.060 1.000 1.030 1,294,865 +0.01(+0.98%)
Jan 22, 2015 1.000 1.030 1.000 1.020 513,270 +0.02(+2.00%)
Jan 21, 2015 1.020 1.050 1.000 1.000 393,972 -0.02(-1.96%)
Jan 20, 2015 1.020 1.050 0.9800 1.020 1,196,879 +0.00(+0.00%)
Jan 16, 2015 1.040 1.055 1.020 1.020 594,681 -0.02(-1.92%)
Jan 15, 2015 1.070 1.150 1.040 1.040 1,318,271 -0.03(-2.80%)
Jan 14, 2015 1.020 1.145 1.020 1.070 827,899 +0.04(+3.88%)
Jan 13, 2015 1.060 1.090 1.010 1.030 828,100 -0.03(-2.83%)
Jan 12, 2015 1.070 1.130 1.052 1.060 906,278 -0.02(-1.85%)
Jan 09, 2015 1.100 1.100 1.060 1.080 1,059,594 +0.01(+0.93%)
Jan 08, 2015 1.070 1.100 1.040 1.070 857,175 +0.03(+2.88%)
Jan 07, 2015 1.040 1.070 1.030 1.040 320,196 +0.03(+2.97%)
Jan 06, 2015 1.080 1.100 1.000 1.010 1,094,780 -0.05(-4.72%)
Jan 05, 2015 1.130 1.130 1.050 1.060 835,911 -0.07(-6.19%)
Jan 02, 2015 0.9750 1.150 0.9750 1.130 1,891,567 +0.15(+15.34%)
Dec 31, 2014 0.9500 0.9797 0.9797 0.9797 2,469,800 +0.01(+0.91%)
Dec 30, 2014 0.9700 0.9900 0.9310 0.9709 2,308,416 -0.03(-2.62%)
Dec 29, 2014 0.9910 1.025 0.9750 0.9970 2,186,177 -0.00(-0.30%)
Dec 26, 2014 0.9900 1.030 0.9800 1.000 1,518,878 +0.01(+0.85%)
Dec 24, 2014 1.000 0.9916 0.9916 0.9916 713,300 -0.00(-0.21%)
Dec 23, 2014 1.030 1.050 0.9810 0.9937 3,100,642 -0.05(-4.45%)
Dec 22, 2014 1.130 1.187 1.020 1.040 1,462,442 -0.09(-7.96%)
Dec 19, 2014 1.010 1.200 1.010 1.130 6,836,621 +0.08(+7.62%)
Dec 18, 2014 1.050 1.060 1.020 1.050 965,231 +0.02(+1.94%)
Dec 17, 2014 1.020 1.050 1.010 1.030 1,417,027 +0.00(+0.00%)
Dec 16, 2014 1.040 1.050 0.9701 1.030 1,034,339 -0.02(-1.90%)
Dec 15, 2014 1.090 1.110 1.030 1.050 1,148,434 -0.03(-2.78%)
Dec 12, 2014 1.040 1.100 1.040 1.080 542,269 +0.04(+3.85%)
Dec 11, 2014 1.050 1.110 1.030 1.040 526,933 +0.01(+0.97%)
Dec 10, 2014 1.070 1.130 1.020 1.030 681,416 -0.05(-4.63%)
Dec 09, 2014 1.020 1.110 0.9605 1.080 1,080,495 +0.06(+5.88%)
Dec 08, 2014 1.110 1.113 1.020 1.020 1,360,796 -0.09(-8.11%)
Dec 05, 2014 1.120 1.170 1.100 1.110 674,493 -0.03(-2.63%)
Dec 04, 2014 1.140 1.160 1.130 1.140 375,825 +0.00(+0.44%)
Dec 03, 2014 1.170 1.180 1.120 1.135 737,993 -0.02(-2.16%)
Dec 02, 2014 1.170 1.190 1.130 1.160 1,122,801 -0.03(-2.52%)
Dec 01, 2014 1.270 1.300 1.190 1.190 1,308,829 -0.10(-7.75%)
Nov 28, 2014 1.240 1.320 1.233 1.290 880,825 +0.03(+2.38%)
Nov 26, 2014 1.210 1.260 1.260 1.260 910,200 +0.04(+3.28%)
Nov 25, 2014 1.240 1.270 1.200 1.220 1,474,913 -0.05(-3.94%)
Nov 24, 2014 1.320 1.320 1.250 1.270 2,126,754 -0.04(-3.05%)
Nov 21, 2014 1.280 1.380 1.220 1.310 2,935,152 +0.07(+5.65%)
Nov 20, 2014 1.230 1.310 1.180 1.240 1,863,408 -0.01(-0.80%)
Nov 19, 2014 1.290 1.370 1.220 1.250 3,419,235 -0.07(-5.30%)
Nov 18, 2014 1.100 1.370 1.080 1.320 10,979,055 +0.25(+23.36%)
Nov 17, 2014 0.9398 1.090 0.9398 1.070 4,055,284 +0.12(+12.66%)
Nov 14, 2014 0.9731 0.9794 0.9123 0.9498 1,012,821 -0.00(-0.23%)
Nov 13, 2014 0.9100 0.9575 0.9000 0.9520 1,745,508 +0.06(+6.98%)
Nov 12, 2014 0.8600 0.9000 0.8000 0.8899 1,263,264 +0.05(+6.36%)
Nov 11, 2014 0.8350 0.8500 0.7800 0.8367 2,497,637 +0.00(+0.53%)
Nov 10, 2014 0.8700 0.9001 0.8169 0.8323 2,972,460 -0.07(-7.52%)
Nov 07, 2014 0.9128 0.9300 0.8800 0.9000 1,813,435 -0.04(-4.26%)
Nov 06, 2014 1.000 1.010 0.9301 0.9400 2,911,990 -0.04(-4.08%)
Nov 05, 2014 0.9026 0.9800 0.9000 0.9800 2,672,799 +0.06(+6.39%)
Nov 04, 2014 0.9028 0.9329 0.9000 0.9211 401,604 -0.01(-0.97%)
Nov 03, 2014 0.9500 0.9578 0.9167 0.9301 732,998 -0.01(-1.18%)
Oct 31, 2014 0.8900 0.9600 0.8900 0.9412 1,401,153 +0.04(+4.12%)
Oct 30, 2014 0.9000 0.9069 0.8850 0.9040 684,721 +0.00(+0.00%)
Oct 29, 2014 0.9100 0.9190 0.8850 0.9040 1,234,084 -0.02(-1.63%)
Oct 28, 2014 0.9000 0.9480 0.9000 0.9190 1,057,488 +0.01(+1.03%)
Oct 27, 2014 0.9400 0.9400 0.8930 0.9096 3,899,108 -0.03(-3.23%)
Oct 24, 2014 1.020 1.050 0.9398 0.9400 5,214,121 -0.11(-10.48%)
Oct 23, 2014 1.070 1.070 1.040 1.050 1,009,559 -0.00(-0.47%)
Oct 22, 2014 1.030 1.100 1.010 1.055 1,463,255 +0.00(+0.48%)
Oct 21, 2014 1.070 1.070 1.000 1.050 828,546 +0.00(+0.00%)
Oct 20, 2014 1.050 1.070 1.030 1.050 807,837 +0.00(+0.00%)
Oct 17, 2014 1.050 1.060 1.040 1.050 877,012 +0.00(+0.00%)
Oct 16, 2014 0.9900 1.050 0.9726 1.050 1,563,543 +0.06(+6.06%)
Oct 15, 2014 0.9800 1.010 0.9700 0.9900 801,696 -0.02(-1.98%)
Oct 14, 2014 0.9900 1.000 0.9700 1.010 708,534 +0.02(+2.47%)
Oct 13, 2014 1.000 1.000 0.9600 0.9857 640,398 -0.01(-1.41%)
Oct 10, 2014 0.9800 1.010 0.9711 0.9998 1,520,321 +0.02(+2.02%)
Oct 09, 2014 0.9800 1.010 0.9550 0.9800 1,272,788 -0.02(-1.79%)
Oct 08, 2014 1.010 1.040 0.9400 0.9979 3,442,074 -0.02(-2.17%)
Oct 07, 2014 1.040 1.050 1.005 1.020 1,083,615 -0.02(-1.92%)
Oct 06, 2014 1.060 1.070 1.040 1.040 1,245,606 -0.02(-1.89%)
Oct 03, 2014 1.030 1.070 1.020 1.060 1,630,314 +0.03(+2.91%)
Oct 02, 2014 1.040 1.050 0.9800 1.030 3,835,596 +0.00(+0.00%)
Oct 01, 2014 1.080 1.100 1.020 1.030 3,251,176 -0.06(-5.50%)
Sep 30, 2014 1.130 1.150 1.090 1.090 1,990,475 -0.04(-3.54%)
Sep 29, 2014 1.090 1.150 1.070 1.130 1,436,811 +0.02(+1.80%)
Sep 26, 2014 1.110 1.140 1.070 1.110 2,433,681 -0.01(-0.89%)
Sep 25, 2014 1.170 1.170 1.110 1.120 2,304,958 -0.05(-4.27%)
Sep 24, 2014 1.150 1.250 1.100 1.170 5,192,965 +0.00(+0.43%)
Sep 23, 2014 1.250 1.280 1.150 1.165 4,228,990 -0.08(-6.80%)
Sep 22, 2014 1.290 1.295 1.200 1.250 3,509,788 -0.05(-3.85%)
Sep 19, 2014 1.350 1.360 1.270 1.300 3,197,415 -0.05(-3.70%)
Sep 18, 2014 1.380 1.380 1.330 1.350 2,010,551 -0.02(-1.46%)
Sep 17, 2014 1.330 1.380 1.330 1.370 1,827,815 +0.02(+1.48%)
Sep 16, 2014 1.400 1.420 1.330 1.350 4,843,057 -0.07(-4.93%)
Sep 15, 2014 1.460 1.460 1.400 1.420 3,651,828 -0.07(-4.70%)
Sep 12, 2014 1.460 1.500 1.360 1.490 14,594,730 -0.32(-17.68%)
Sep 11, 2014 2.030 2.030 1.750 1.810 5,086,397 -0.19(-9.50%)
Sep 10, 2014 1.990 2.090 1.960 2.000 6,250,352 +0.02(+1.01%)
Sep 09, 2014 2.040 2.060 1.960 1.980 3,534,878 -0.07(-3.41%)
Sep 08, 2014 1.940 2.080 1.910 2.050 4,301,529 +0.11(+5.67%)
Sep 05, 2014 1.920 1.940 1.860 1.940 1,461,457 +0.03(+1.57%)
Sep 04, 2014 1.860 1.940 1.860 1.910 2,718,959 +0.04(+2.14%)
Sep 03, 2014 1.950 1.950 1.840 1.870 2,021,289 -0.05(-2.86%)
Sep 02, 2014 1.950 1.950 1.910 1.925 2,064,489 -0.00(-0.26%)
Aug 29, 2014 1.920 1.930 1.930 1.930 1,887,900 +0.01(+0.52%)
Aug 28, 2014 1.920 1.950 1.890 1.920 2,026,234 -0.01(-0.26%)
Aug 27, 2014 1.910 1.950 1.880 1.925 3,271,729 +0.03(+1.32%)
Aug 26, 2014 1.820 1.920 1.820 1.900 5,092,728 +0.06(+3.26%)
Aug 25, 2014 1.850 1.860 1.810 1.840 1,696,643 +0.01(+0.55%)
Aug 22, 2014 1.800 1.840 1.790 1.830 1,452,739 +0.04(+2.23%)
Aug 21, 2014 1.820 1.820 1.800 1.790 1,340,924 -0.03(-1.65%)
Aug 20, 2014 1.870 1.880 1.830 1.820 2,272,938 -0.03(-1.62%)
Aug 19, 2014 1.870 1.870 1.815 1.850 1,828,140 -0.01(-0.54%)
Aug 18, 2014 1.790 1.880 1.790 1.860 3,543,458 +0.04(+2.20%)
Aug 15, 2014 1.830 1.870 1.800 1.820 3,046,911 -0.02(-1.09%)
Aug 14, 2014 1.650 1.850 1.649 1.840 6,757,966 +0.19(+11.52%)
Aug 13, 2014 1.640 1.640 1.620 1.650 1,244,736 +0.01(+0.61%)
Aug 12, 2014 1.680 1.700 1.620 1.640 2,106,250 -0.03(-1.80%)
Aug 11, 2014 1.670 1.720 1.650 1.670 2,677,027 +0.01(+0.60%)
Aug 08, 2014 1.680 1.720 1.550 1.660 2,575,136 +0.00(+0.00%)
Aug 07, 2014 1.700 1.750 1.630 1.660 2,289,391 -0.01(-0.60%)
Aug 06, 2014 1.660 1.695 1.630 1.670 1,922,208 +0.01(+0.60%)
Aug 05, 2014 1.740 1.740 1.650 1.660 1,160,547 -0.06(-3.49%)
Aug 04, 2014 1.670 1.750 1.660 1.720 1,794,886 +0.07(+4.24%)
Aug 01, 2014 1.770 1.790 1.620 1.650 3,453,767 -0.15(-8.33%)
Jul 31, 2014 1.730 1.820 1.660 1.800 14,849,889 +0.21(+13.21%)
Jul 30, 2014 1.590 1.610 1.570 1.590 910,509 +0.02(+1.27%)
Jul 29, 2014 1.530 1.580 1.520 1.570 916,607 +0.03(+1.95%)
Jul 28, 2014 1.510 1.550 1.510 1.540 994,615 +0.04(+2.67%)
Jul 25, 2014 1.550 1.578 1.490 1.500 2,360,188 -0.07(-4.46%)
Jul 24, 2014 1.600 1.600 1.550 1.570 996,123 -0.01(-0.63%)
Jul 23, 2014 1.580 1.620 1.550 1.580 1,314,695 +0.00(+0.00%)
Jul 22, 2014 1.530 1.620 1.530 1.580 1,704,407 +0.06(+3.95%)
Jul 21, 2014 1.500 1.520 1.470 1.520 674,174 +0.01(+0.66%)
Jul 18, 2014 1.500 1.550 1.480 1.510 956,721 +0.02(+1.34%)
Jul 17, 2014 1.510 1.540 1.480 1.490 1,107,330 -0.02(-1.32%)
Jul 16, 2014 1.570 1.580 1.480 1.510 1,972,214 -0.04(-2.58%)
Jul 15, 2014 1.600 1.610 1.530 1.550 1,262,095 -0.05(-3.13%)
Jul 14, 2014 1.590 1.620 1.570 1.600 1,122,055 +0.01(+0.63%)
Jul 11, 2014 1.600 1.610 1.560 1.590 2,122,658 -0.02(-1.24%)
Jul 10, 2014 1.600 1.620 1.570 1.610 679,186 -0.01(-0.62%)
Jul 09, 2014 1.600 1.650 1.590 1.620 651,059 +0.02(+1.25%)
Jul 08, 2014 1.670 1.670 1.590 1.600 1,669,297 -0.06(-3.61%)
Jul 07, 2014 1.720 1.739 1.660 1.660 1,052,411 -0.04(-2.35%)
Jul 03, 2014 1.720 1.700 1.700 1.700 564,100 -0.03(-1.73%)
Jul 02, 2014 1.700 1.750 1.670 1.730 2,634,554 +0.03(+1.76%)
Jul 01, 2014 1.770 1.780 1.660 1.700 4,052,084 -0.06(-3.41%)
Jun 30, 2014 1.700 1.760 1.690 1.760 2,875,386 +0.07(+4.14%)
Jun 27, 2014 1.670 1.720 1.670 1.690 1,010,618 +0.02(+1.20%)
Jun 26, 2014 1.750 1.760 1.650 1.670 2,565,820 -0.02(-1.18%)
Jun 25, 2014 1.630 1.700 1.612 1.690 1,780,374 +0.07(+4.64%)
Jun 24, 2014 1.580 1.640 1.550 1.615 2,437,599 +0.05(+3.53%)
Jun 23, 2014 1.610 1.620 1.560 1.560 1,622,498 -0.04(-2.50%)
Jun 20, 2014 1.600 1.700 1.560 1.600 3,351,467 +0.00(+0.00%)
Jun 19, 2014 1.660 1.680 1.580 1.600 3,579,560 +0.05(+3.23%)
Jun 18, 2014 1.510 1.570 1.500 1.550 794,717 +0.03(+1.97%)
Jun 17, 2014 1.550 1.550 1.510 1.520 832,739 -0.02(-1.30%)
Jun 16, 2014 1.530 1.560 1.530 1.540 1,157,368 +0.00(+0.00%)
Jun 13, 2014 1.540 1.560 1.520 1.540 969,850 +0.01(+0.65%)
Jun 12, 2014 1.510 1.650 1.510 1.530 3,175,319 -0.01(-0.65%)
Jun 11, 2014 1.530 1.560 1.500 1.540 996,522 +0.04(+2.67%)
Jun 10, 2014 1.490 1.520 1.490 1.500 846,664 +0.04(+2.74%)
Jun 06, 2014 1.420 1.470 1.420 1.460 684,088 +0.02(+1.39%)
Jun 05, 2014 1.440 1.450 1.400 1.440 598,117 +0.01(+0.70%)
Jun 04, 2014 1.360 1.430 1.350 1.430 863,865 +0.06(+4.38%)
Jun 03, 2014 1.330 1.410 1.320 1.370 1,031,891 +0.01(+0.74%)
Jun 02, 2014 1.420 1.420 1.340 1.360 744,313 -0.05(-3.55%)
May 30, 2014 1.410 1.470 1.400 1.410 643,974 -0.02(-1.40%)
May 29, 2014 1.450 1.480 1.390 1.430 1,204,723 -0.03(-2.05%)
May 28, 2014 1.390 1.530 1.381 1.460 2,326,737 +0.06(+4.29%)
May 27, 2014 1.330 1.410 1.330 1.400 1,655,964 +0.05(+3.70%)
May 23, 2014 1.290 1.350 1.350 1.350 864,600 +0.04(+3.05%)
May 22, 2014 1.280 1.320 1.280 1.310 717,290 +0.03(+2.34%)
May 21, 2014 1.300 1.310 1.280 1.280 803,365 -0.02(-1.54%)
May 20, 2014 1.330 1.350 1.290 1.300 1,484,523 +0.00(+0.00%)
May 19, 2014 1.360 1.365 1.290 1.300 4,065,377 -0.06(-4.76%)
May 16, 2014 1.400 1.410 1.360 1.365 1,043,013 -0.01(-0.36%)
May 15, 2014 1.450 1.450 1.360 1.370 7,386,480 -0.15(-9.87%)
May 14, 2014 1.500 1.570 1.480 1.520 907,602 +0.02(+1.33%)
May 13, 2014 1.450 1.550 1.450 1.500 1,862,386 +0.01(+0.67%)
May 12, 2014 1.480 1.500 1.440 1.490 1,882,641 -0.02(-1.32%)
May 09, 2014 1.600 1.610 1.450 1.510 2,373,845 -0.05(-3.21%)
May 08, 2014 1.600 1.610 1.530 1.560 1,736,305 -0.02(-1.27%)
May 07, 2014 1.630 1.660 1.560 1.580 1,832,434 -0.07(-4.24%)
May 06, 2014 1.630 1.680 1.620 1.650 873,673 +0.00(+0.30%)
May 05, 2014 1.690 1.730 1.640 1.645 1,221,199 -0.06(-3.80%)
May 02, 2014 1.740 1.740 1.650 1.710 1,119,799 +0.03(+1.79%)
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.